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 (%)
Sep 30, 2020 2656 2715 2592 2599 0 -8.54(-0.33%)
Sep 29, 2020 2662 2663 2579 2608 0 -68.48(-2.56%)
Sep 28, 2020 2668 2740 2626 2676 0 +72.69(+2.79%)
Sep 25, 2020 2544 2614 2534 2603 0 +33.49(+1.30%)
Sep 24, 2020 2591 2620 2499 2570 0 -51.30(-1.96%)
Sep 23, 2020 2695 2755 2617 2621 0 -51.09(-1.91%)
Sep 22, 2020 2637 2696 2614 2672 0 +30.58(+1.16%)
Sep 21, 2020 2707 2733 2595 2642 0 -182.86(-6.47%)
Sep 18, 2020 2845 2882 2790 2825 0 -52.98(-1.84%)
Sep 17, 2020 2917 2978 2850 2877 0 -92.11(-3.10%)
Sep 16, 2020 2869 3023 2844 2970 0 +97.68(+3.40%)
Sep 15, 2020 2858 2909 2834 2872 0 +30.02(+1.06%)
Sep 14, 2020 2797 2856 2769 2842 0 +74.88(+2.71%)
Sep 11, 2020 2767 2800 2731 2767 0 -4.53(-0.16%)
Sep 10, 2020 2798 2836 2755 2772 0 -0.68(-0.02%)
Sep 09, 2020 2819 2844 2728 2772 0 -75.31(-2.64%)
Sep 08, 2020 2759 2893 2754 2848 0 +64.28(+2.31%)
Sep 04, 2020 2774 2831 2684 2783 0 +49.89(+1.83%)
Sep 03, 2020 2768 2874 2674 2733 0 -18.96(-0.69%)
Sep 02, 2020 2700 2764 2648 2752 0 +80.73(+3.02%)
Sep 01, 2020 2610 2731 2585 2672 0 +12.22(+0.46%)
Aug 31, 2020 2743 2757 2656 2659 0 -95.94(-3.48%)
Aug 28, 2020 2702 2774 2666 2755 0 +86.10(+3.23%)
Aug 27, 2020 2636 2748 2623 2669 0 +106.44(+4.15%)
Aug 26, 2020 2604 2616 2554 2563 0 -49.68(-1.90%)
Aug 25, 2020 2644 2656 2559 2612 0 +5.91(+0.23%)
Aug 24, 2020 2479 2611 2455 2607 0 +166.81(+6.84%)
Aug 21, 2020 2436 2487 2418 2440 0 -4.89(-0.20%)
Aug 20, 2020 2401 2457 2378 2445 0 +2.92(+0.12%)
Aug 19, 2020 2477 2550 2432 2442 0 +1.83(+0.08%)
Aug 18, 2020 2431 2457 2401 2440 0 +10.20(+0.42%)
Aug 17, 2020 2515 2522 2419 2430 0 -76.68(-3.06%)
Aug 14, 2020 2458 2523 2445 2506 0 +17.34(+0.70%)
Aug 13, 2020 2495 2565 2479 2489 0 -42.32(-1.67%)
Aug 12, 2020 2589 2606 2468 2531 0 -16.35(-0.64%)
Aug 11, 2020 2646 2692 2531 2548 0 +20.24(+0.80%)
Aug 10, 2020 2419 2545 2413 2527 0 +133.43(+5.57%)
Aug 07, 2020 2363 2401 2346 2394 0 +12.48(+0.52%)
Aug 06, 2020 2372 2409 2316 2382 0 +35.03(+1.49%)
Aug 05, 2020 2298 2377 2274 2347 0 +89.16(+3.95%)
Aug 04, 2020 2256 2313 2239 2257 0 +10.17(+0.45%)
Aug 03, 2020 2215 2288 2170 2247 0 +19.72(+0.89%)
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%)
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.