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 (%)
Nov 30, 2011 1509 1568 1487 1553 0 +87.81(+5.99%)
Nov 29, 2011 1484 1507 1440 1465 0 -13.51(-0.91%)
Nov 28, 2011 1476 1491 1451 1479 0 +71.58(+5.09%)
Nov 25, 2011 1402 1434 1399 1407 0 +13.51(+0.97%)
Nov 23, 2011 1393 1393 1393 0 -29.95(-2.10%)
Nov 22, 2011 1434 1447 1405 1423 0 -7.39(-0.52%)
Nov 21, 2011 1439 1448 1403 1431 0 -38.38(-2.61%)
Nov 18, 2011 1482 1485 1454 1469 0 +5.83(+0.40%)
Nov 17, 2011 1518 1530 1447 1463 0 -55.49(-3.65%)
Nov 16, 2011 1553 1568 1513 1519 0 -60.05(-3.80%)
Nov 15, 2011 1576 1599 1551 1579 0 +17.80(+1.14%)
Nov 14, 2011 1567 1601 1550 1561 0 +3.39(+0.22%)
Nov 11, 2011 1536 1566 1521 1558 0 +33.11(+2.17%)
Nov 10, 2011 1561 1572 1503 1525 0 -19.68(-1.27%)
Nov 09, 2011 1558 1578 1532 1544 0 -77.82(-4.80%)
Nov 08, 2011 1619 1638 1581 1622 0 -3.75(-0.23%)
Nov 07, 2011 1627 1642 1596 1626 0 +7.62(+0.47%)
Nov 04, 2011 1619 1634 1590 1618 0 -16.39(-1.00%)
Nov 03, 2011 1625 1647 1578 1635 0 +37.89(+2.37%)
Nov 02, 2011 1620 1632 1573 1597 0 +32.18(+2.06%)
Nov 01, 2011 1545 1585 1532 1564 0 -59.04(-3.64%)
Oct 31, 2011 1644 1655 1609 1624 0 -61.75(-3.66%)
Oct 28, 2011 1682 1708 1668 1685 0 -50.47(-2.91%)
Oct 27, 2011 1721 1760 1669 1736 0 +114.14(+7.04%)
Oct 26, 2011 1629 1639 1574 1622 0 +49.14(+3.12%)
Oct 25, 2011 1597 1608 1551 1572 0 -64.93(-3.97%)
Oct 24, 2011 1594 1653 1584 1637 0 +72.00(+4.60%)
Oct 21, 2011 1579 1592 1530 1565 0 +26.35(+1.71%)
Oct 20, 2011 1513 1549 1489 1539 0 +25.18(+1.66%)
Oct 19, 2011 1548 1567 1499 1514 0 -70.82(-4.47%)
Oct 18, 2011 1543 1596 1512 1585 0 +14.73(+0.94%)
Oct 17, 2011 1620 1633 1550 1570 0 -42.13(-2.61%)
Oct 14, 2011 1634 1641 1586 1612 0 +3.15(+0.20%)
Oct 13, 2011 1584 1624 1552 1609 0 -2.91(-0.18%)
Oct 12, 2011 1577 1635 1570 1612 0 +92.16(+6.06%)
Oct 11, 2011 1493 1546 1487 1520 0 +57.29(+3.92%)
Oct 10, 2011 1439 1471 1428 1462 0 +61.00(+4.35%)
Oct 07, 2011 1446 1464 1388 1401 0 -8.50(-0.60%)
Oct 06, 2011 1397 1420 1351 1410 0 +84.07(+6.34%)
Oct 05, 2011 1297 1341 1274 1326 0 +30.16(+2.33%)
Oct 04, 2011 1232 1305 1199 1296 0 +60.41(+4.89%)
Oct 03, 2011 1340 1379 1224 1235 0 -140.00(-10.18%)
Sep 30, 2011 1436 1447 1365 1375 0 -123.07(-8.21%)
Sep 29, 2011 1552 1560 1473 1498 0 -22.78(-1.50%)
Sep 28, 2011 1549 1567 1505 1521 0 -25.62(-1.66%)
Sep 27, 2011 1588 1594 1536 1547 0 +15.91(+1.04%)
Sep 26, 2011 1516 1540 1479 1531 0 -2.03(-0.13%)
Sep 23, 2011 1467 1545 1464 1533 0 +83.19(+5.74%)
Sep 22, 2011 1499 1521 1437 1450 0 -120.21(-7.66%)
Sep 21, 2011 1631 1669 1566 1570 0 -53.08(-3.27%)
Sep 20, 2011 1621 1655 1597 1623 0 -33.87(-2.04%)
Sep 19, 2011 1646 1674 1629 1657 0 -44.35(-2.61%)
Sep 16, 2011 1711 1730 1691 1701 0 -19.17(-1.11%)
Sep 15, 2011 1729 1742 1697 1720 0 +4.23(+0.25%)
Sep 14, 2011 1692 1739 1665 1716 0 +12.68(+0.74%)
Sep 13, 2011 1648 1721 1625 1703 0 +63.64(+3.88%)
Sep 12, 2011 1618 1651 1599 1640 0 -15.40(-0.93%)
Sep 09, 2011 1678 1704 1645 1655 0 -37.43(-2.21%)
Sep 08, 2011 1708 1727 1687 1693 0 -40.10(-2.31%)
Sep 07, 2011 1709 1737 1695 1733 0 +47.26(+2.80%)
Sep 06, 2011 1665 1709 1658 1685 0 -21.21(-1.24%)
Sep 02, 2011 1707 1707 1707 0 -5.63(-0.33%)
Sep 01, 2011 1729 1766 1701 1712 0 -49.14(-2.79%)
Aug 31, 2011 1776 1792 1742 1761 0 -24.91(-1.39%)
Aug 30, 2011 1763 1805 1745 1786 0 +5.67(+0.32%)
Aug 29, 2011 1736 1791 1732 1781 0 +47.14(+2.72%)
Aug 26, 2011 1673 1741 1642 1734 0 +22.39(+1.31%)
Aug 25, 2011 1731 1768 1684 1711 0 -33.03(-1.89%)
Aug 24, 2011 1728 1763 1701 1744 0 +1.32(+0.08%)
Aug 23, 2011 1696 1752 1667 1743 0 +90.17(+5.46%)
Aug 22, 2011 1707 1719 1645 1653 0 -26.47(-1.58%)
Aug 19, 2011 1685 1756 1669 1679 0 +3.09(+0.18%)
Aug 18, 2011 1696 1705 1641 1676 0 -80.13(-4.56%)
Aug 17, 2011 1761 1780 1728 1756 0 +1.57(+0.09%)
Aug 16, 2011 1728 1788 1709 1755 0 +0.61(+0.03%)
Aug 15, 2011 1724 1776 1707 1754 0 +65.07(+3.85%)
Aug 12, 2011 1702 1734 1667 1689 0 +28.63(+1.72%)
Aug 11, 2011 1591 1672 1576 1660 0 +143.07(+9.43%)
Aug 10, 2011 1546 1576 1502 1517 0 -81.54(-5.10%)
Aug 09, 2011 1518 1603 1470 1599 0 +137.80(+9.43%)
Aug 08, 2011 1518 1566 1437 1461 0 -123.53(-7.80%)
Aug 05, 2011 1632 1638 1521 1585 0 -11.20(-0.70%)
Aug 04, 2011 1688 1705 1584 1596 0 -119.95(-6.99%)
Aug 03, 2011 1712 1731 1649 1716 0 +14.31(+0.84%)
Aug 02, 2011 1758 1769 1694 1701 0 -76.22(-4.29%)
Aug 01, 2011 1822 1837 1748 1778 0 -7.51(-0.42%)
Jul 29, 2011 1754 1803 1732 1785 0 +13.73(+0.78%)
Jul 28, 2011 1786 1808 1761 1771 0 -16.61(-0.93%)
Jul 27, 2011 1805 1819 1748 1788 0 -54.18(-2.94%)
Jul 26, 2011 1847 1872 1818 1842 0 +13.14(+0.72%)
Jul 25, 2011 1845 1857 1815 1829 0 +12.93(+0.71%)
Jul 22, 2011 1813 1821 1806 1816 0 -9.92(-0.54%)
Jul 21, 2011 1842 1856 1807 1826 0 +0.83(+0.05%)
Jul 20, 2011 1852 1858 1815 1825 0 -6.38(-0.35%)
Jul 19, 2011 1826 1843 1796 1832 0 +8.93(+0.49%)
Jul 18, 2011 1842 1860 1797 1823 0 -38.40(-2.06%)
Jul 15, 2011 1886 1890 1836 1861 0 +36.89(+2.02%)
Jul 14, 2011 1861 1863 1819 1824 0 -19.53(-1.06%)
Jul 13, 2011 1848 1866 1828 1844 0 +33.36(+1.84%)
Jul 12, 2011 1837 1850 1793 1810 0 -34.23(-1.86%)
Jul 11, 2011 1870 1878 1838 1845 0 -29.29(-1.56%)
Jul 08, 2011 1858 1882 1842 1874 0 -8.95(-0.48%)
Jul 07, 2011 1868 1892 1847 1883 0 +34.45(+1.86%)
Jul 06, 2011 1841 1864 1827 1848 0 +1.34(+0.07%)
Jul 05, 2011 1868 1881 1834 1847 0 -17.70(-0.95%)
Jul 01, 2011 1865 1865 1865 0 +29.24(+1.59%)
Jun 30, 2011 1837 1856 1829 1835 0 -2.48(-0.13%)
Jun 29, 2011 1850 1867 1824 1838 0 -31.00(-1.66%)
Jun 28, 2011 1884 1899 1847 1869 0 -18.09(-0.96%)
Jun 27, 2011 1867 1896 1845 1887 0 +70.42(+3.88%)
Jun 24, 2011 1844 1851 1795 1817 0 -30.47(-1.65%)
Jun 23, 2011 1807 1865 1788 1847 0 +61.24(+3.43%)
Jun 22, 2011 1804 1821 1782 1786 0 -28.32(-1.56%)
Jun 21, 2011 1791 1822 1778 1814 0 +35.32(+1.99%)
Jun 20, 2011 1781 1791 1771 1779 0 +18.84(+1.07%)
Jun 17, 2011 1754 1779 1745 1760 0 +40.77(+2.37%)
Jun 16, 2011 1719 1749 1703 1719 0 -3.83(-0.22%)
Jun 15, 2011 1739 1748 1696 1723 0 -30.34(-1.73%)
Jun 14, 2011 1750 1775 1741 1753 0 +26.96(+1.56%)
Jun 13, 2011 1739 1761 1720 1726 0 +5.90(+0.34%)
Jun 10, 2011 1726 1742 1708 1721 0 -6.18(-0.36%)
Jun 09, 2011 1731 1750 1715 1727 0 -20.13(-1.15%)
Jun 08, 2011 1769 1797 1742 1747 0 -45.23(-2.52%)
Jun 07, 2011 1805 1821 1781 1792 0 +0.06(+0.00%)
Jun 06, 2011 1827 1835 1784 1792 0 -43.86(-2.39%)
Jun 03, 2011 1835 1867 1820 1836 0 -142.37(-7.20%)
May 24, 2011 1995 2003 1959 1978 0 -21.60(-1.08%)
May 23, 2011 2011 2032 1993 2000 0 -38.87(-1.91%)
May 20, 2011 2031 2058 2008 2039 0 -12.95(-0.63%)
May 19, 2011 2014 2065 1991 2052 0 +15.90(+0.78%)
May 18, 2011 2030 2046 1997 2036 0 +7.04(+0.35%)
May 17, 2011 2025 2053 2015 2029 0 +3.78(+0.19%)
May 16, 2011 1995 2043 1991 2025 0 +49.49(+2.51%)
May 13, 2011 2001 2008 1960 1975 0 -10.15(-0.51%)
May 12, 2011 2003 2017 1957 1986 0 -13.44(-0.67%)
May 11, 2011 1962 2006 1935 1999 0 +12.39(+0.62%)
May 10, 2011 1988 2015 1973 1987 0 +11.45(+0.58%)
May 09, 2011 1992 2015 1968 1975 0 -42.52(-2.11%)
May 06, 2011 2025 2040 1969 2018 0 +34.96(+1.76%)
May 05, 2011 1896 2007 1893 1983 0 +100.72(+5.35%)
May 04, 2011 1896 1919 1854 1882 0 -28.28(-1.48%)
May 03, 2011 1897 1925 1884 1910 0 +7.20(+0.38%)
May 02, 2011 1903 1907 1899 1903 0 +5.00(+0.26%)
Apr 29, 2011 1857 1926 1848 1898 0 +33.90(+1.82%)
Apr 28, 2011 1862 1875 1832 1864 0 -23.34(-1.24%)
Apr 27, 2011 1884 1915 1860 1888 0 -16.32(-0.86%)
Apr 26, 2011 1838 1914 1833 1904 0 +104.61(+5.81%)
Apr 25, 2011 1802 1820 1790 1799 0 +1.31(+0.07%)
Apr 21, 2011 1797 1816 1782 1798 0 -16.37(-0.90%)
Apr 20, 2011 1822 1839 1789 1814 0 -3.28(-0.18%)
Apr 19, 2011 1808 1832 1784 1818 0 +54.59(+3.10%)
Apr 18, 2011 1771 1792 1745 1763 0 -11.00(-0.62%)
Apr 15, 2011 1779 1794 1758 1774 0 +21.75(+1.24%)
Apr 14, 2011 1770 1780 1734 1752 0 -28.63(-1.61%)
Apr 13, 2011 1807 1814 1762 1781 0 +32.61(+1.87%)
Apr 12, 2011 1712 1777 1707 1748 0 +71.59(+4.27%)
Apr 11, 2011 1648 1690 1628 1677 0 +31.73(+1.93%)
Apr 08, 2011 1688 1692 1632 1645 0 -30.71(-1.83%)
Apr 07, 2011 1695 1704 1665 1676 0 -30.18(-1.77%)
Apr 06, 2011 1727 1730 1675 1706 0 -23.17(-1.34%)
Apr 05, 2011 1740 1750 1725 1729 0 -14.45(-0.83%)
Apr 04, 2011 1749 1755 1727 1743 0 -7.49(-0.43%)
Apr 01, 2011 1758 1769 1739 1751 0 +2.27(+0.13%)
Mar 31, 2011 1764 1779 1736 1749 0 -21.05(-1.19%)
Mar 30, 2011 1764 1783 1758 1770 0 +20.57(+1.18%)
Mar 29, 2011 1755 1770 1731 1749 0 -33.07(-1.86%)
Mar 28, 2011 1791 1803 1768 1782 0 -4.68(-0.26%)
Mar 25, 2011 1806 1821 1783 1787 0 -11.10(-0.62%)
Mar 24, 2011 1788 1806 1770 1798 0 +6.86(+0.38%)
Mar 23, 2011 1784 1810 1764 1791 0 +33.15(+1.89%)
Mar 22, 2011 1787 1799 1748 1758 0 -3.80(-0.22%)
Mar 21, 2011 1749 1772 1746 1762 0 +26.25(+1.51%)
Mar 18, 2011 1730 1762 1715 1736 0 +15.80(+0.92%)
Mar 17, 2011 1770 1783 1714 1720 0 -47.34(-2.68%)
Mar 16, 2011 1825 1833 1755 1767 0 -68.08(-3.71%)
Mar 15, 2011 1831 1872 1824 1835 0 -43.22(-2.30%)
Mar 14, 2011 1896 1906 1858 1878 0 -37.54(-1.96%)
Mar 11, 2011 1910 1953 1898 1916 0 +10.70(+0.56%)
Mar 10, 2011 1891 1944 1856 1905 0 -2.66(-0.14%)
Mar 09, 2011 1912 1925 1882 1908 0 -41.00(-2.10%)
Mar 08, 2011 1859 1959 1850 1949 0 +111.91(+6.09%)
Mar 07, 2011 1846 1865 1814 1837 0 -4.76(-0.26%)
Mar 04, 2011 1880 1886 1827 1842 0 -48.33(-2.56%)
Mar 03, 2011 1898 1926 1861 1890 0 +46.85(+2.54%)
Mar 02, 2011 1863 1902 1822 1843 0 -25.29(-1.35%)
Mar 01, 2011 1941 1946 1865 1869 0 -73.88(-3.80%)
Feb 28, 2011 1925 1953 1913 1942 0 +36.76(+1.93%)
Feb 25, 2011 1909 1925 1884 1906 0 +4.43(+0.23%)
Feb 24, 2011 1866 1920 1845 1901 0 +15.06(+0.80%)
Feb 23, 2011 1896 1926 1831 1886 0 -17.56(-0.92%)
Feb 22, 2011 1933 1953 1874 1904 0 -144.16(-7.04%)
Feb 18, 2011 2048 2048 2048 0 -10.39(-0.50%)
Feb 17, 2011 2069 2079 2043 2058 0 -30.99(-1.48%)
Feb 16, 2011 2088 2114 2061 2089 0 +28.43(+1.38%)
Feb 15, 2011 2049 2077 2031 2061 0 +2.45(+0.12%)
Feb 14, 2011 2070 2089 2039 2058 0 +19.54(+0.96%)
Feb 11, 2011 1996 2053 1989 2039 0 +43.01(+2.15%)
Feb 10, 2011 1971 2008 1957 1996 0 +3.24(+0.16%)
Feb 09, 2011 2014 2021 1983 1993 0 -50.99(-2.50%)
Feb 08, 2011 2023 2061 2016 2044 0 +18.98(+0.94%)
Feb 07, 2011 2008 2043 2002 2025 0 +13.43(+0.67%)
Feb 04, 2011 2019 2028 1993 2011 0 -10.58(-0.52%)
Feb 03, 2011 2014 2054 2000 2022 0 +15.60(+0.78%)
Feb 02, 2011 2045 2052 2001 2006 0 -41.47(-2.03%)
Feb 01, 2011 2043 2064 2020 2048 0 +1.52(+0.07%)
Jan 31, 2011 2089 2101 2036 2046 0 -28.07(-1.35%)
Jan 28, 2011 2158 2166 2056 2074 0 -96.96(-4.47%)
Jan 27, 2011 2151 2186 2132 2171 0 +6.99(+0.32%)
Jan 26, 2011 2142 2180 2128 2164 0 +85.99(+4.14%)
Jan 25, 2011 2106 2118 2058 2078 0 -36.40(-1.72%)
Jan 24, 2011 2085 2123 2069 2115 0 +24.14(+1.15%)
Jan 21, 2011 2131 2137 2077 2090 0 -18.08(-0.86%)
Jan 20, 2011 2102 2126 2061 2108 0 -27.54(-1.29%)
Jan 19, 2011 2199 2214 2127 2136 0 -75.15(-3.40%)
Jan 18, 2011 2263 2279 2196 2211 0 -82.94(-3.62%)
Jan 14, 2011 2294 2294 2294 0 +1.15(+0.05%)
Jan 13, 2011 2297 2315 2264 2293 0 -9.17(-0.40%)
Jan 12, 2011 2288 2309 2267 2302 0 +40.21(+1.78%)
Jan 11, 2011 2288 2303 2242 2262 0 -8.22(-0.36%)
Jan 10, 2011 2290 2309 2248 2270 0 -63.76(-2.73%)
Jan 07, 2011 2328 2357 2298 2334 0 +15.42(+0.67%)
Jan 06, 2011 2333 2351 2298 2318 0 -28.02(-1.19%)
Jan 05, 2011 2307 2379 2294 2347 0 +40.24(+1.74%)
Jan 04, 2011 2307 2329 2270 2306 0 +17.71(+0.77%)
Jan 03, 2011 2281 2312 2261 2289 0 +34.77(+1.54%)
Dec 31, 2010 2242 2264 2232 2254 0 +9.37(+0.42%)
Dec 30, 2010 2260 2275 2231 2244 0 +9.19(+0.41%)
Dec 29, 2010 2216 2245 2204 2235 0 +38.02(+1.73%)
Dec 28, 2010 2210 2228 2188 2197 0 -18.12(-0.82%)
Dec 27, 2010 2203 2237 2187 2215 0 +11.45(+0.52%)
Dec 23, 2010 2230 2238 2190 2204 0 -34.24(-1.53%)
Dec 22, 2010 2259 2270 2217 2238 0 +7.78(+0.35%)
Dec 21, 2010 2214 2251 2196 2230 0 +30.90(+1.40%)
Dec 20, 2010 2183 2218 2161 2199 0 -11.18(-0.51%)
Dec 17, 2010 2199 2231 2179 2211 0 +31.81(+1.46%)
Dec 16, 2010 2183 2213 2163 2179 0 -20.53(-0.93%)
Dec 15, 2010 2248 2260 2191 2199 0 -71.38(-3.14%)
Dec 14, 2010 2270 2302 2257 2271 0 -18.67(-0.82%)
Dec 10, 2010 2306 2318 2269 2289 0 -39.88(-1.71%)
Dec 09, 2010 2320 2354 2290 2329 0 -25.13(-1.07%)
Dec 08, 2010 2368 2380 2319 2354 0 -38.15(-1.59%)
Dec 07, 2010 2467 2476 2382 2393 0 -75.12(-3.04%)
Dec 06, 2010 2476 2491 2440 2468 0 -51.19(-2.03%)
Dec 03, 2010 2494 2537 2486 2519 0 -2.50(-0.10%)
Dec 02, 2010 2522 2556 2487 2521 0 -11.21(-0.44%)
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.