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 (%)
Feb 28, 2020 4671 4825 4584 4696 0 -165.49(-3.40%)
Feb 27, 2020 4770 5097 4611 4862 0 -129.72(-2.60%)
Feb 26, 2020 5140 5175 4941 4991 0 -96.88(-1.90%)
Feb 25, 2020 5398 5415 5077 5088 0 -278.95(-5.20%)
Feb 24, 2020 5434 5481 5293 5367 0 -343.01(-6.01%)
Feb 21, 2020 5729 5736 5626 5710 0 -77.23(-1.33%)
Feb 20, 2020 5790 5850 5763 5787 0 -50.71(-0.87%)
Feb 19, 2020 5819 5896 5773 5838 0 +45.01(+0.78%)
Feb 18, 2020 5801 5856 5760 5793 0 -5.15(-0.09%)
Feb 14, 2020 5812 5853 5759 5798 0 -20.83(-0.36%)
Feb 13, 2020 5806 5844 5755 5819 0 -67.69(-1.15%)
Feb 12, 2020 5859 5926 5845 5887 0 +87.01(+1.50%)
Feb 11, 2020 5749 5844 5738 5800 0 +105.01(+1.84%)
Feb 10, 2020 5682 5732 5651 5695 0 -25.44(-0.44%)
Feb 07, 2020 5735 5761 5683 5720 0 -39.66(-0.69%)
Feb 06, 2020 5884 5907 5736 5760 0 -20.23(-0.35%)
Feb 05, 2020 5801 5838 5753 5780 0 +78.13(+1.37%)
Feb 04, 2020 5618 5754 5608 5702 0 +179.50(+3.25%)
Feb 03, 2020 5514 5620 5499 5522 0 +38.01(+0.69%)
Jan 31, 2020 5567 5607 5454 5484 0 -126.27(-2.25%)
Jan 30, 2020 5487 5639 5474 5611 0 +24.94(+0.45%)
Jan 29, 2020 5652 5691 5568 5586 0 -34.22(-0.61%)
Jan 28, 2020 5629 5676 5554 5620 0 +106.63(+1.93%)
Jan 27, 2020 5528 5583 5444 5513 0 -283.87(-4.90%)
Jan 24, 2020 5918 5941 5718 5797 0 -136.77(-2.30%)
Jan 23, 2020 5838 5944 5749 5934 0 +31.04(+0.53%)
Jan 22, 2020 5995 6028 5883 5903 0 -50.91(-0.86%)
Jan 21, 2020 6038 6074 5798 5954 0 -284.11(-4.55%)
Jan 17, 2020 6251 6278 6222 6238 0 +1.25(+0.02%)
Jan 16, 2020 6248 6282 6208 6237 0 +16.84(+0.27%)
Jan 15, 2020 6230 6260 6164 6220 0 -21.08(-0.34%)
Jan 14, 2020 6287 6312 6190 6241 0 +141.68(+2.32%)
Jan 13, 2020 6050 6119 6047 6099 0 +52.65(+0.87%)
Jan 10, 2020 6040 6075 5985 6047 0 +55.93(+0.93%)
Jan 09, 2020 6000 6033 5945 5991 0 +41.44(+0.70%)
Jan 08, 2020 5842 5992 5834 5949 0 +94.30(+1.61%)
Jan 07, 2020 5873 5894 5834 5855 0 -1.64(-0.03%)
Jan 06, 2020 5798 5866 5767 5857 0 -87.84(-1.48%)
Jan 03, 2020 5897 5960 5840 5944 0 -115.41(-1.90%)
Jan 02, 2020 6033 6088 5991 6060 0 +107.17(+1.80%)
Dec 31, 2019 5957 5986 5932 5953 0 -34.83(-0.58%)
Dec 30, 2019 6034 6044 5942 5987 0 -5.97(-0.10%)
Dec 27, 2019 6039 6042 5966 5993 0 -11.94(-0.20%)
Dec 26, 2019 5998 6027 5981 6005 0 +18.78(+0.31%)
Dec 24, 2019 6007 6017 5966 5987 0 -13.20(-0.22%)
Dec 23, 2019 5986 6046 5960 6000 0 +27.37(+0.46%)
Dec 20, 2019 6019 6036 5960 5972 0 -20.84(-0.35%)
Dec 19, 2019 5946 6004 5923 5993 0 +44.39(+0.75%)
Dec 18, 2019 6027 6039 5934 5949 0 -32.39(-0.54%)
Dec 17, 2019 5963 6042 5948 5981 0 +29.72(+0.50%)
Dec 16, 2019 5843 5962 5837 5952 0 +172.53(+2.99%)
Dec 13, 2019 5805 5848 5749 5779 0 +4.25(+0.07%)
Dec 12, 2019 5675 5837 5652 5775 0 +175.91(+3.14%)
Dec 11, 2019 5613 5636 5577 5599 0 +0.53(+0.01%)
Dec 10, 2019 5610 5663 5579 5598 0 -7.03(-0.13%)
Dec 09, 2019 5621 5643 5591 5605 0 -23.09(-0.41%)
Dec 06, 2019 5657 5676 5627 5628 0 +30.99(+0.55%)
Dec 05, 2019 5641 5643 5582 5597 0 -27.02(-0.48%)
Dec 04, 2019 5624 5678 5599 5624 0 +35.85(+0.64%)
Dec 03, 2019 5606 5620 5483 5589 0 -117.72(-2.06%)
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.