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 (%)
Jun 30, 2020 2483 2496 2392 2446 0 -53.07(-2.12%)
Jun 29, 2020 2362 2522 2306 2499 0 +198.95(+8.65%)
Jun 26, 2020 2373 2383 2240 2300 0 -73.25(-3.09%)
Jun 25, 2020 2242 2383 2220 2373 0 +59.59(+2.58%)
Jun 24, 2020 2438 2458 2306 2314 0 -180.36(-7.23%)
Jun 23, 2020 2488 2502 2415 2494 0 +36.34(+1.48%)
Jun 22, 2020 2440 2498 2402 2458 0 -22.32(-0.90%)
Jun 19, 2020 2625 2631 2432 2480 0 -94.47(-3.67%)
Jun 18, 2020 2542 2619 2516 2574 0 -19.76(-0.76%)
Jun 17, 2020 2609 2646 2551 2594 0 -43.46(-1.65%)
Jun 16, 2020 2784 2796 2575 2638 0 +25.57(+0.98%)
Jun 15, 2020 2433 2657 2412 2612 0 +17.79(+0.69%)
Jun 12, 2020 2623 2684 2469 2594 0 +214.41(+9.01%)
Jun 11, 2020 2397 2565 2350 2380 0 -335.89(-12.37%)
Jun 10, 2020 2734 2836 2568 2716 0 -158.98(-5.53%)
Jun 09, 2020 2922 2961 2765 2875 0 -208.89(-6.77%)
Jun 08, 2020 2988 3092 2897 3084 0 +257.25(+9.10%)
Jun 05, 2020 3101 3146 2773 2826 0 +28.44(+1.02%)
Jun 04, 2020 2730 2899 2644 2798 0 +174.84(+6.67%)
Jun 03, 2020 2506 2675 2497 2623 0 +167.77(+6.83%)
Jun 02, 2020 2478 2506 2413 2455 0 +55.23(+2.30%)
Jun 01, 2020 2317 2466 2302 2400 0 +99.76(+4.34%)
May 29, 2020 2254 2357 2229 2300 0 -29.13(-1.25%)
May 28, 2020 2433 2448 2309 2329 0 -95.38(-3.93%)
May 27, 2020 2510 2557 2272 2425 0 +92.16(+3.95%)
May 26, 2020 2254 2362 2235 2333 0 +263.46(+12.73%)
May 22, 2020 2133 2149 2025 2069 0 -45.10(-2.13%)
May 21, 2020 2079 2154 2061 2114 0 +44.98(+2.17%)
May 20, 2020 2025 2090 2005 2069 0 +96.54(+4.89%)
May 19, 2020 2041 2068 1929 1973 0 +7.82(+0.40%)
May 18, 2020 1872 1979 1847 1965 0 +224.39(+12.89%)
May 15, 2020 1751 1804 1712 1741 0 -41.59(-2.33%)
May 14, 2020 1686 1793 1615 1782 0 +36.23(+2.08%)
May 13, 2020 1811 1817 1691 1746 0 -71.23(-3.92%)
May 12, 2020 1899 1933 1811 1817 0 -76.14(-4.02%)
May 11, 2020 1935 1957 1870 1893 0 -86.08(-4.35%)
May 08, 2020 1880 1990 1870 1979 0 +148.66(+8.12%)
May 07, 2020 1800 1891 1790 1831 0 +35.47(+1.98%)
May 06, 2020 1895 1912 1771 1795 0 -92.98(-4.92%)
May 05, 2020 2002 2019 1868 1888 0 -69.51(-3.55%)
May 04, 2020 1899 1981 1850 1958 0 -96.17(-4.68%)
May 01, 2020 2136 2173 2014 2054 0 -152.11(-6.90%)
Apr 30, 2020 2198 2257 2130 2206 0 -25.52(-1.14%)
Apr 29, 2020 2151 2291 2126 2232 0 +127.04(+6.04%)
Apr 28, 2020 2022 2152 1978 2105 0 +109.94(+5.51%)
Apr 27, 2020 2038 2067 1972 1995 0 -21.98(-1.09%)
Apr 24, 2020 2065 2085 1973 2017 0 -41.02(-1.99%)
Apr 23, 2020 2035 2109 2015 2058 0 +38.15(+1.89%)
Apr 22, 2020 2098 2113 1966 2019 0 -46.34(-2.24%)
Apr 21, 2020 2046 2126 2017 2066 0 -48.71(-2.30%)
Apr 20, 2020 2095 2154 2022 2114 0 -28.23(-1.32%)
Apr 17, 2020 2201 2244 2111 2143 0 +62.71(+3.01%)
Apr 16, 2020 2172 2190 2039 2080 0 -137.91(-6.22%)
Apr 15, 2020 2355 2382 2179 2218 0 -94.30(-4.08%)
Apr 14, 2020 2327 2403 2295 2312 0 +54.17(+2.40%)
Apr 13, 2020 2438 2444 2209 2258 0 -148.11(-6.16%)
Apr 09, 2020 2399 2498 2319 2406 0 +150.13(+6.65%)
Apr 08, 2020 2230 2301 2166 2256 0 +82.92(+3.82%)
Apr 07, 2020 2232 2360 2136 2173 0 +156.57(+7.76%)
Apr 06, 2020 2058 2096 1940 2017 0 +50.33(+2.56%)
Apr 03, 2020 2028 2065 1902 1966 0 -55.17(-2.73%)
Apr 02, 2020 2075 2127 1981 2021 0 -54.51(-2.63%)
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.