Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Airlines Sector (CIX: MSECTOR771 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 4435 4590 4412 4534 0 +96.07(+2.16%)
Nov 29, 2017 4282 4500 4276 4438 0 +172.35(+4.04%)
Nov 28, 2017 4159 4279 4147 4265 0 +113.41(+2.73%)
Nov 27, 2017 4184 4198 4135 4152 0 -34.54(-0.83%)
Nov 24, 2017 4191 4209 4161 4186 0 -1.83(-0.04%)
Nov 22, 2017 4213 4239 4174 4188 0 -32.01(-0.76%)
Nov 21, 2017 4177 4229 4156 4220 0 +50.48(+1.21%)
Nov 20, 2017 4173 4191 4123 4170 0 -0.87(-0.02%)
Nov 17, 2017 4174 4207 4122 4171 0 -19.09(-0.46%)
Nov 16, 2017 4162 4216 4137 4190 0 +63.09(+1.53%)
Nov 15, 2017 4030 4142 3989 4127 0 +88.37(+2.19%)
Nov 14, 2017 3974 4049 3968 4038 0 +46.95(+1.18%)
Nov 13, 2017 4001 4024 3960 3991 0 -16.46(-0.41%)
Nov 10, 2017 3990 4036 3974 4008 0 +16.05(+0.40%)
Nov 09, 2017 4008 4050 3973 3992 0 -17.95(-0.45%)
Nov 08, 2017 4003 4040 3971 4010 0 -0.64(-0.02%)
Nov 07, 2017 4083 4085 4004 4010 0 -69.35(-1.70%)
Nov 06, 2017 4043 4128 4038 4080 0 +31.93(+0.79%)
Nov 03, 2017 4038 4064 3999 4048 0 +8.70(+0.22%)
Nov 02, 2017 4065 4080 4008 4039 0 -25.20(-0.62%)
Nov 01, 2017 4066 4101 4027 4064 0 +0.71(+0.02%)
Oct 31, 2017 4102 4116 4040 4064 0 -38.77(-0.95%)
Oct 30, 2017 4071 4138 4035 4102 0 +19.71(+0.48%)
Oct 27, 2017 4139 4173 4027 4083 0 -47.94(-1.16%)
Oct 26, 2017 4281 4376 4074 4131 0 -120.18(-2.83%)
Oct 25, 2017 4415 4438 4205 4251 0 -195.23(-4.39%)
Oct 24, 2017 4415 4471 4361 4446 0 +24.63(+0.56%)
Oct 23, 2017 4489 4513 4407 4421 0 -61.61(-1.37%)
Oct 20, 2017 4452 4509 4435 4483 0 +49.17(+1.11%)
Oct 19, 2017 4430 4479 4346 4434 0 -26.71(-0.60%)
Oct 18, 2017 4459 4480 4436 4461 0 +4.89(+0.11%)
Oct 17, 2017 4476 4539 4440 4456 0 -6.31(-0.14%)
Oct 16, 2017 4471 4490 4425 4462 0 -18.22(-0.41%)
Oct 13, 2017 4464 4493 4437 4480 0 +16.79(+0.38%)
Oct 12, 2017 4462 4503 4426 4463 0 -1.19(-0.03%)
Oct 11, 2017 4425 4494 4410 4465 0 +37.66(+0.85%)
Oct 10, 2017 4455 4513 4403 4427 0 +44.26(+1.01%)
Oct 09, 2017 4425 4449 4357 4383 0 -40.08(-0.91%)
Oct 06, 2017 4388 4476 4375 4423 0 +22.61(+0.51%)
Oct 05, 2017 4423 4431 4362 4400 0 -19.72(-0.45%)
Oct 04, 2017 4441 4509 4406 4420 0 -16.39(-0.37%)
Oct 03, 2017 4244 4444 4235 4436 0 +193.13(+4.55%)
Oct 02, 2017 4235 4263 4203 4243 0 +13.87(+0.33%)
Sep 29, 2017 4234 4274 4210 4229 0 +0.28(+0.01%)
Sep 28, 2017 4218 4267 4185 4229 0 +4.63(+0.11%)
Sep 27, 2017 4234 4274 4181 4224 0 +10.58(+0.25%)
Sep 26, 2017 4210 4251 4173 4214 0 +18.56(+0.44%)
Sep 25, 2017 4179 4216 4144 4195 0 +12.48(+0.30%)
Sep 22, 2017 4155 4202 4122 4183 0 +28.25(+0.68%)
Sep 21, 2017 4140 4174 4084 4154 0 +9.41(+0.23%)
Sep 20, 2017 4107 4164 4074 4145 0 +53.98(+1.32%)
Sep 19, 2017 4128 4167 4070 4091 0 -40.03(-0.97%)
Sep 18, 2017 4200 4207 4111 4131 0 -63.36(-1.51%)
Sep 15, 2017 4188 4218 4136 4194 0 -0.01(-0.00%)
Sep 14, 2017 4191 4231 4162 4194 0 -1.69(-0.04%)
Sep 13, 2017 4167 4220 4123 4196 0 +31.01(+0.74%)
Sep 12, 2017 4127 4175 4100 4165 0 +37.03(+0.90%)
Sep 11, 2017 4095 4142 4052 4128 0 +68.25(+1.68%)
Sep 08, 2017 4006 4079 3983 4060 0 +43.16(+1.07%)
Sep 07, 2017 4004 4076 3975 4017 0 +5.33(+0.13%)
Sep 06, 2017 3946 4037 3874 4011 0 +27.20(+0.68%)
Sep 05, 2017 4040 4061 3969 3984 0 -81.85(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.