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 (%)
Dec 31, 2013 3391 3391 3391 0 +30.97(+0.92%)
Dec 30, 2013 2983 3383 3325 3360 0 +4.76(+0.14%)
Dec 27, 2013 3059 3429 3337 3355 0 -62.98(-1.84%)
Dec 26, 2013 3040 3435 3374 3418 0 +18.60(+0.55%)
Dec 24, 2013 3400 3400 3400 0 +18.16(+0.54%)
Dec 23, 2013 3028 3411 3361 3381 0 +19.34(+0.58%)
Dec 20, 2013 3365 3395 3343 3362 0 -3.52(-0.10%)
Dec 19, 2013 3001 3389 3349 3366 0 +8.80(+0.26%)
Dec 18, 2013 2978 3376 3291 3357 0 +30.47(+0.92%)
Dec 17, 2013 3058 3418 3323 3326 0 -350.21(-9.53%)
Dec 16, 2013 2999 3748 3669 3677 0 -43.58(-1.17%)
Dec 13, 2013 2978 3756 3706 3720 0 +35.58(+0.97%)
Dec 12, 2013 3655 3706 3647 3685 0 +57.12(+1.57%)
Dec 11, 2013 3750 3766 3626 3627 0 -136.70(-3.63%)
Dec 10, 2013 3026 3795 3746 3764 0 -25.27(-0.67%)
Dec 09, 2013 3748 3801 3736 3789 0 +36.07(+0.96%)
Dec 06, 2013 3750 3804 3709 3753 0 +55.07(+1.49%)
Dec 05, 2013 3671 3721 3622 3698 0 +31.54(+0.86%)
Dec 04, 2013 3718 3730 3629 3667 0 -55.05(-1.48%)
Dec 03, 2013 3825 3833 3682 3722 0 -118.31(-3.08%)
Dec 02, 2013 3866 3908 3830 3840 0 -9.63(-0.25%)
Nov 29, 2013 3904 3910 3832 3850 0 -51.12(-1.31%)
Nov 27, 2013 3901 3901 3901 0 +37.40(+0.97%)
Nov 26, 2013 3882 3892 3822 3863 0 +0.55(+0.01%)
Nov 25, 2013 3867 3901 3818 3863 0 -2.51(-0.06%)
Nov 22, 2013 3826 3901 3820 3865 0 +69.95(+1.84%)
Nov 21, 2013 3772 3815 3752 3795 0 +98.89(+2.68%)
Nov 20, 2013 3729 3747 3664 3697 0 +2.99(+0.08%)
Nov 19, 2013 3727 3784 3687 3694 0 -41.35(-1.11%)
Nov 18, 2013 3728 3799 3705 3735 0 +51.77(+1.41%)
Nov 15, 2013 3659 3698 3623 3683 0 +40.76(+1.12%)
Nov 14, 2013 3641 3671 3607 3642 0 +2.57(+0.07%)
Nov 12, 2013 3510 3752 3488 3640 0 +122.27(+3.48%)
Nov 11, 2013 3497 3532 3481 3518 0 +40.31(+1.16%)
Nov 08, 2013 3428 3543 3423 3477 0 +42.67(+1.24%)
Nov 07, 2013 3480 3516 3421 3435 0 -38.52(-1.11%)
Nov 06, 2013 3560 3576 3445 3473 0 -70.22(-1.98%)
Nov 05, 2013 3569 3574 3501 3543 0 -7.03(-0.20%)
Nov 04, 2013 3465 3605 3453 3550 0 +124.88(+3.65%)
Nov 01, 2013 3384 3450 3332 3425 0 +70.81(+2.11%)
Oct 31, 2013 3384 3404 3340 3355 0 -36.29(-1.07%)
Oct 30, 2013 3388 3429 3325 3391 0 +33.92(+1.01%)
Oct 29, 2013 3370 3402 3326 3357 0 +37.57(+1.13%)
Oct 28, 2013 3347 3373 3298 3319 0 -1.43(-0.04%)
Oct 25, 2013 3361 3405 3260 3321 0 -40.63(-1.21%)
Oct 24, 2013 3303 3394 3279 3362 0 +95.83(+2.93%)
Oct 23, 2013 3268 3316 3231 3266 0 -24.45(-0.74%)
Oct 22, 2013 3289 3354 3254 3290 0 +75.48(+2.35%)
Oct 21, 2013 3254 3264 3184 3215 0 -19.76(-0.61%)
Oct 18, 2013 3222 3258 3202 3234 0 +33.52(+1.05%)
Oct 17, 2013 3151 3217 3149 3201 0 +48.18(+1.53%)
Oct 16, 2013 3124 3163 3095 3153 0 +57.73(+1.87%)
Oct 15, 2013 3110 3135 3073 3095 0 -13.20(-0.42%)
Oct 14, 2013 3104 3131 3058 3108 0 -23.56(-0.75%)
Oct 11, 2013 3138 3169 3096 3132 0 -3.43(-0.11%)
Oct 10, 2013 3126 3175 3098 3135 0 +54.61(+1.77%)
Oct 09, 2013 3089 3120 3022 3081 0 +20.35(+0.66%)
Oct 08, 2013 3124 3137 3037 3060 0 -52.57(-1.69%)
Oct 07, 2013 3114 3145 3095 3113 0 -33.24(-1.06%)
Oct 04, 2013 3090 3169 3073 3146 0 +67.33(+2.19%)
Oct 03, 2013 3073 3103 3007 3079 0 +29.25(+0.96%)
Oct 02, 2013 3069 3098 3029 3049 0 -6.00(-0.20%)
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.