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 (%)
Jul 31, 2020 2219 2245 2173 2227 0 -9.29(-0.42%)
Jul 30, 2020 2236 2277 2198 2237 0 -38.27(-1.68%)
Jul 29, 2020 2333 2343 2247 2275 0 -45.13(-1.95%)
Jul 28, 2020 2262 2351 2257 2320 0 +50.01(+2.20%)
Jul 27, 2020 2281 2314 2248 2270 0 -15.39(-0.67%)
Jul 24, 2020 2337 2352 2275 2286 0 -81.33(-3.44%)
Jul 23, 2020 2356 2456 2297 2367 0 -13.77(-0.58%)
Jul 22, 2020 2384 2427 2357 2381 0 -15.61(-0.65%)
Jul 21, 2020 2379 2438 2370 2396 0 +38.51(+1.63%)
Jul 20, 2020 2423 2449 2337 2358 0 -79.00(-3.24%)
Jul 17, 2020 2449 2477 2415 2437 0 -18.67(-0.76%)
Jul 16, 2020 2495 2519 2429 2455 0 -104.71(-4.09%)
Jul 15, 2020 2499 2583 2449 2560 0 +188.53(+7.95%)
Jul 14, 2020 2282 2390 2272 2372 0 +41.89(+1.80%)
Jul 13, 2020 2404 2412 2306 2330 0 -51.67(-2.17%)
Jul 10, 2020 2237 2395 2228 2381 0 +121.80(+5.39%)
Jul 09, 2020 2344 2360 2242 2260 0 -109.67(-4.63%)
Jul 08, 2020 2339 2403 2303 2369 0 -0.71(-0.03%)
Jul 07, 2020 2407 2418 2362 2370 0 -94.40(-3.83%)
Jul 06, 2020 2482 2507 2385 2464 0 +30.70(+1.26%)
Jul 02, 2020 2488 2509 2422 2434 0 +21.65(+0.90%)
Jul 01, 2020 2519 2559 2401 2412 0 -33.85(-1.38%)
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%)
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.