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

Major Airlines Sector (CIX: MSECTOR770 )

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 (%)
Oct 31, 2017 5346 5366 5308 5323 0 -41.94(-0.78%)
Oct 30, 2017 5364 5405 5339 5365 0 -10.51(-0.20%)
Oct 27, 2017 5402 5440 5320 5375 0 +16.55(+0.31%)
Oct 26, 2017 5505 5578 5339 5359 0 -86.42(-1.59%)
Oct 25, 2017 5524 5532 5430 5445 0 -59.36(-1.08%)
Oct 24, 2017 5455 5525 5417 5504 0 +59.40(+1.09%)
Oct 23, 2017 5529 5535 5439 5445 0 -81.84(-1.48%)
Oct 20, 2017 5471 5536 5463 5527 0 +98.23(+1.81%)
Oct 19, 2017 5451 5472 5355 5429 0 -58.26(-1.06%)
Oct 18, 2017 5488 5512 5467 5487 0 +13.49(+0.25%)
Oct 17, 2017 5537 5582 5462 5473 0 -99.66(-1.79%)
Oct 16, 2017 5594 5599 5544 5573 0 -23.62(-0.42%)
Oct 13, 2017 5530 5611 5521 5597 0 +97.01(+1.76%)
Oct 12, 2017 5499 5508 5453 5500 0 -11.82(-0.21%)
Oct 11, 2017 5533 5582 5464 5511 0 +40.98(+0.75%)
Oct 10, 2017 5479 5554 5451 5470 0 +72.62(+1.35%)
Oct 09, 2017 5438 5465 5372 5398 0 -38.73(-0.71%)
Oct 06, 2017 5378 5477 5378 5437 0 +42.76(+0.79%)
Oct 05, 2017 5377 5402 5354 5394 0 +15.38(+0.29%)
Oct 04, 2017 5362 5427 5332 5378 0 +8.31(+0.15%)
Oct 03, 2017 5123 5380 5118 5370 0 +266.37(+5.22%)
Oct 02, 2017 5125 5146 5082 5104 0 +3.15(+0.06%)
Sep 29, 2017 5157 5178 5082 5101 0 -14.57(-0.28%)
Sep 28, 2017 5062 5159 5047 5115 0 -3.82(-0.07%)
Sep 27, 2017 5208 5240 5065 5119 0 -59.05(-1.14%)
Sep 26, 2017 5175 5236 5157 5178 0 +22.30(+0.43%)
Sep 25, 2017 5189 5208 5114 5156 0 -61.33(-1.18%)
Sep 22, 2017 5207 5237 5186 5217 0 -6.03(-0.12%)
Sep 21, 2017 5216 5243 5163 5223 0 -3.99(-0.08%)
Sep 20, 2017 5227 5277 5201 5227 0 -31.24(-0.59%)
Sep 19, 2017 5269 5345 5245 5258 0 -3.40(-0.06%)
Sep 18, 2017 5277 5307 5233 5262 0 +31.29(+0.60%)
Sep 15, 2017 5252 5292 5200 5230 0 -39.28(-0.75%)
Sep 14, 2017 5316 5320 5253 5270 0 -63.76(-1.20%)
Sep 13, 2017 5338 5354 5303 5334 0 -35.21(-0.66%)
Sep 12, 2017 5371 5389 5330 5369 0 -12.43(-0.23%)
Sep 11, 2017 5304 5411 5301 5381 0 +149.56(+2.86%)
Sep 08, 2017 5186 5257 5179 5232 0 +59.19(+1.14%)
Sep 07, 2017 5187 5233 5157 5172 0 -17.49(-0.34%)
Sep 06, 2017 5024 5196 4974 5190 0 +133.99(+2.65%)
Sep 05, 2017 5139 5178 5044 5056 0 -168.54(-3.23%)
Sep 01, 2017 5216 5252 5201 5224 0 +24.56(+0.47%)
Aug 31, 2017 5194 5222 5166 5200 0 -7.64(-0.15%)
Aug 30, 2017 5169 5223 5131 5208 0 +70.62(+1.37%)
Aug 29, 2017 5092 5161 5061 5137 0 -16.68(-0.32%)
Aug 28, 2017 5133 5174 5120 5154 0 +43.35(+0.85%)
Aug 25, 2017 5017 5146 5001 5110 0 +117.23(+2.35%)
Aug 24, 2017 5101 5103 4974 4993 0 -90.71(-1.78%)
Aug 23, 2017 5153 5158 5054 5084 0 -81.60(-1.58%)
Aug 22, 2017 5224 5239 5157 5165 0 -69.09(-1.32%)
Aug 21, 2017 5186 5241 5173 5234 0 +62.48(+1.21%)
Aug 18, 2017 5201 5233 5152 5172 0 -11.43(-0.22%)
Aug 17, 2017 5387 5407 5181 5183 0 -209.09(-3.88%)
Aug 16, 2017 5397 5423 5382 5392 0 +32.71(+0.61%)
Aug 15, 2017 5393 5400 5354 5360 0 -20.83(-0.39%)
Aug 14, 2017 5367 5394 5338 5381 0 +61.66(+1.16%)
Aug 11, 2017 5280 5341 5237 5319 0 +10.93(+0.21%)
Aug 10, 2017 5360 5371 5299 5308 0 -75.24(-1.40%)
Aug 09, 2017 5408 5423 5362 5383 0 -68.39(-1.25%)
Aug 08, 2017 5475 5510 5436 5452 0 -3.43(-0.06%)
Aug 07, 2017 5489 5520 5448 5455 0 +4.10(+0.08%)
Aug 04, 2017 5456 5469 5425 5451 0 +5.51(+0.10%)
Aug 03, 2017 5404 5460 5380 5445 0 +51.82(+0.96%)
Aug 02, 2017 5415 5434 5353 5394 0 -32.34(-0.60%)
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.