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 (%)
Jul 29, 2016 4452 4505 4400 4409 0 -53.27(-1.19%)
Jul 28, 2016 4388 4480 4365 4463 0 +111.42(+2.56%)
Jul 27, 2016 4381 4387 4341 4351 0 -69.49(-1.57%)
Jul 26, 2016 4411 4445 4379 4421 0 +44.83(+1.02%)
Jul 25, 2016 4398 4406 4341 4376 0 -8.81(-0.20%)
Jul 22, 2016 4391 4404 4333 4385 0 +22.47(+0.52%)
Jul 21, 2016 4412 4425 4335 4362 0 -146.88(-3.26%)
Jul 20, 2016 4550 4595 4484 4509 0 +8.47(+0.19%)
Jul 19, 2016 4455 4512 4416 4501 0 +16.48(+0.37%)
Jul 18, 2016 4484 4523 4474 4484 0 +1.99(+0.04%)
Jul 15, 2016 4529 4537 4453 4482 0 -89.23(-1.95%)
Jul 14, 2016 4511 4606 4494 4571 0 +155.12(+3.51%)
Jul 13, 2016 4487 4503 4395 4416 0 -54.26(-1.21%)
Jul 12, 2016 4378 4490 4350 4470 0 +225.30(+5.31%)
Jul 11, 2016 4209 4277 4200 4245 0 +65.64(+1.57%)
Jul 08, 2016 4180 4217 4074 4180 0 +105.60(+2.59%)
Jul 07, 2016 4007 4087 3995 4074 0 +59.42(+1.48%)
Jul 06, 2016 4014 4014 4014 4014 0 +9.56(+0.24%)
Jul 05, 2016 4037 4061 3934 4005 0 -85.36(-2.09%)
Jul 01, 2016 4090 4090 4090 4090 0 +20.33(+0.50%)
Jun 30, 2016 4045 4071 3993 4070 0 +16.21(+0.40%)
Jun 29, 2016 3980 4066 3939 4054 0 +149.29(+3.82%)
Jun 28, 2016 3884 3917 3812 3904 0 +102.94(+2.71%)
Jun 27, 2016 3928 3936 3732 3802 0 -159.17(-4.02%)
Jun 24, 2016 4035 4136 3956 3961 0 -313.23(-7.33%)
Jun 23, 2016 4316 4335 4213 4274 0 +15.23(+0.36%)
Jun 22, 2016 4265 4320 4254 4259 0 -1.34(-0.03%)
Jun 21, 2016 4259 4294 4204 4260 0 +48.31(+1.15%)
Jun 20, 2016 4239 4272 4200 4212 0 +38.49(+0.92%)
Jun 17, 2016 4172 4201 4145 4173 0 -24.34(-0.58%)
Jun 16, 2016 4222 4246 4162 4198 0 -88.91(-2.07%)
Jun 15, 2016 4332 4373 4280 4286 0 -17.90(-0.42%)
Jun 14, 2016 4409 4429 4256 4304 0 -107.69(-2.44%)
Jun 13, 2016 4505 4516 4408 4412 0 -170.38(-3.72%)
Jun 10, 2016 4578 4607 4526 4582 0 -36.22(-0.78%)
Jun 09, 2016 4560 4636 4541 4619 0 +42.77(+0.93%)
Jun 08, 2016 4606 4630 4511 4576 0 -41.99(-0.91%)
Jun 07, 2016 4559 4683 4529 4618 0 +60.90(+1.34%)
Jun 06, 2016 4561 4586 4516 4557 0 +25.89(+0.57%)
Jun 03, 2016 4586 4606 4501 4531 0 -79.70(-1.73%)
Jun 02, 2016 4639 4699 4605 4611 0 -89.92(-1.91%)
Jun 01, 2016 4702 4724 4660 4701 0 +7.21(+0.15%)
May 31, 2016 4664 4704 4615 4694 0 +31.17(+0.67%)
May 27, 2016 4662 4662 4662 4662 0 +27.55(+0.59%)
May 26, 2016 4694 4707 4601 4635 0 -103.47(-2.18%)
May 25, 2016 4751 4792 4727 4738 0 -33.55(-0.70%)
May 24, 2016 4715 4787 4711 4772 0 +95.60(+2.04%)
May 23, 2016 4688 4740 4670 4676 0 -21.60(-0.46%)
May 20, 2016 4718 4758 4682 4698 0 +13.97(+0.30%)
May 19, 2016 4703 4755 4631 4684 0 -89.65(-1.88%)
May 18, 2016 4741 4851 4733 4773 0 +8.05(+0.17%)
May 17, 2016 4704 4839 4688 4765 0 +51.78(+1.10%)
May 16, 2016 4674 4730 4632 4714 0 +144.03(+3.15%)
May 13, 2016 4527 4643 4498 4570 0 -9.06(-0.20%)
May 12, 2016 4707 4709 4542 4579 0 -105.70(-2.26%)
May 11, 2016 4727 4779 4682 4684 0 -39.73(-0.84%)
May 10, 2016 4685 4733 4671 4724 0 +43.28(+0.92%)
May 09, 2016 4675 4736 4645 4681 0 -12.26(-0.26%)
May 06, 2016 4644 4712 4590 4693 0 +55.77(+1.20%)
May 05, 2016 4631 4688 4609 4637 0 +28.22(+0.61%)
May 04, 2016 4695 4713 4581 4609 0 -46.34(-1.00%)
May 03, 2016 4674 4698 4568 4655 0 +38.60(+0.84%)
May 02, 2016 4600 4648 4565 4617 0 +55.99(+1.23%)
Apr 29, 2016 4668 4682 4518 4561 0 -136.10(-2.90%)
Apr 28, 2016 4750 4792 4688 4697 0 -75.83(-1.59%)
Apr 27, 2016 4771 4823 4729 4773 0 +11.44(+0.24%)
Apr 26, 2016 4807 4851 4705 4761 0 -30.93(-0.65%)
Apr 25, 2016 4844 4891 4778 4792 0 -89.59(-1.84%)
Apr 22, 2016 4801 4903 4755 4882 0 -74.72(-1.51%)
Apr 21, 2016 5075 5092 4923 4957 0 -115.89(-2.28%)
Apr 20, 2016 5098 5157 5066 5072 0 -43.54(-0.85%)
Apr 19, 2016 5091 5163 5083 5116 0 +44.10(+0.87%)
Apr 18, 2016 5157 5168 5036 5072 0 -74.20(-1.44%)
Apr 15, 2016 5255 5268 5116 5146 0 -114.04(-2.17%)
Apr 14, 2016 5291 5372 5234 5260 0 +43.19(+0.83%)
Apr 13, 2016 5118 5224 5093 5217 0 +169.64(+3.36%)
Apr 12, 2016 5064 5103 5026 5047 0 -12.46(-0.25%)
Apr 11, 2016 5106 5184 5053 5060 0 +21.40(+0.42%)
Apr 08, 2016 5039 5081 4987 5038 0 +52.96(+1.06%)
Apr 07, 2016 5096 5114 4952 4985 0 -121.23(-2.37%)
Apr 06, 2016 5106 5121 5069 5107 0 -3.23(-0.06%)
Apr 05, 2016 5103 5179 5071 5110 0 +53.29(+1.05%)
Apr 04, 2016 5062 5166 5024 5057 0 +1.37(+0.03%)
Apr 01, 2016 5075 5106 5005 5055 0 -82.95(-1.61%)
Mar 31, 2016 5225 5268 5136 5138 0 -7.62(-0.15%)
Mar 30, 2016 5196 5239 5129 5146 0 -0.22(-0.00%)
Mar 29, 2016 5051 5154 5040 5146 0 +69.10(+1.36%)
Mar 28, 2016 5050 5105 5035 5077 0 +36.40(+0.72%)
Mar 24, 2016 5041 5041 5041 5041 0 -88.41(-1.72%)
Mar 23, 2016 5191 5204 5098 5129 0 -43.65(-0.84%)
Mar 22, 2016 5131 5216 5065 5173 0 -107.64(-2.04%)
Mar 21, 2016 5256 5316 5248 5280 0 +39.68(+0.76%)
Mar 18, 2016 5125 5267 5118 5241 0 +139.11(+2.73%)
Mar 17, 2016 5086 5120 5041 5101 0 +1.97(+0.04%)
Mar 16, 2016 4977 5104 4962 5099 0 +81.12(+1.62%)
Mar 15, 2016 5029 5041 4984 5018 0 -51.41(-1.01%)
Mar 14, 2016 5040 5106 5021 5070 0 +33.14(+0.66%)
Mar 11, 2016 5004 5072 4989 5037 0 +112.18(+2.28%)
Mar 10, 2016 4936 4981 4856 4924 0 +16.16(+0.33%)
Mar 09, 2016 4884 4937 4865 4908 0 +25.01(+0.51%)
Mar 08, 2016 4940 4984 4864 4883 0 -226.16(-4.43%)
Mar 07, 2016 5100 5132 5055 5109 0 -24.60(-0.48%)
Mar 04, 2016 5140 5181 5092 5134 0 +57.05(+1.12%)
Mar 03, 2016 5053 5101 5026 5077 0 -4.67(-0.09%)
Mar 02, 2016 5018 5085 4979 5082 0 +35.18(+0.70%)
Mar 01, 2016 5018 5077 4991 5046 0 +72.85(+1.46%)
Feb 29, 2016 4938 5026 4902 4974 0 +9.65(+0.19%)
Feb 26, 2016 5089 5100 4948 4964 0 -109.14(-2.15%)
Feb 25, 2016 5056 5098 5015 5073 0 +3.36(+0.07%)
Feb 24, 2016 5019 5083 4958 5070 0 +8.44(+0.17%)
Feb 23, 2016 5037 5116 5020 5061 0 -36.25(-0.71%)
Feb 22, 2016 4926 5110 4946 5098 0 +184.54(+3.76%)
Feb 19, 2016 4883 4948 4862 4913 0 +53.32(+1.10%)
Feb 18, 2016 4870 4893 4818 4860 0 +15.85(+0.33%)
Feb 17, 2016 4742 4859 4739 4844 0 +131.57(+2.79%)
Feb 16, 2016 4613 4722 4577 4712 0 +231.91(+5.18%)
Feb 12, 2016 4480 4480 4480 4480 0 +47.74(+1.08%)
Feb 11, 2016 4419 4503 4367 4433 0 -48.71(-1.09%)
Feb 10, 2016 4428 4534 4411 4481 0 +114.60(+2.62%)
Feb 09, 2016 4226 4416 4197 4367 0 +98.48(+2.31%)
Feb 08, 2016 4325 4352 4202 4268 0 -122.05(-2.78%)
Feb 05, 2016 4584 4618 4361 4390 0 -197.87(-4.31%)
Feb 04, 2016 4579 4628 4531 4588 0 -14.12(-0.31%)
Feb 03, 2016 4611 4633 4445 4602 0 +26.93(+0.59%)
Feb 02, 2016 4720 4747 4548 4575 0 -173.13(-3.65%)
Feb 01, 2016 4698 4784 4638 4748 0 +47.58(+1.01%)
Jan 29, 2016 4597 4708 4533 4701 0 +103.82(+2.26%)
Jan 28, 2016 4745 4759 4536 4597 0 -128.11(-2.71%)
Jan 27, 2016 4880 4936 4716 4725 0 -150.54(-3.09%)
Jan 26, 2016 4900 4946 4820 4876 0 +15.24(+0.31%)
Jan 25, 2016 4986 5005 4843 4860 0 -31.99(-0.65%)
Jan 22, 2016 4918 4954 4866 4892 0 +34.40(+0.71%)
Jan 21, 2016 4867 4920 4756 4858 0 +42.97(+0.89%)
Jan 20, 2016 4836 4904 4530 4815 0 -56.43(-1.16%)
Jan 19, 2016 4864 4944 4795 4872 0 +161.95(+3.44%)
Jan 15, 2016 4710 4710 4710 4710 0 -142.78(-2.94%)
Jan 14, 2016 4814 4888 4718 4852 0 +18.93(+0.39%)
Jan 13, 2016 5064 5072 4798 4833 0 -132.48(-2.67%)
Jan 12, 2016 4973 5011 4863 4966 0 +54.22(+1.10%)
Jan 11, 2016 4920 4963 4797 4912 0 -5.64(-0.11%)
Jan 08, 2016 4993 5119 4891 4917 0 -76.48(-1.53%)
Jan 07, 2016 5111 5158 4971 4994 0 -209.98(-4.04%)
Jan 06, 2016 5101 5234 5085 5204 0 +12.90(+0.25%)
Jan 05, 2016 5249 5288 5059 5191 0 -5.63(-0.11%)
Jan 04, 2016 5264 5271 5161 5197 0 -267.59(-4.90%)
Dec 31, 2015 5464 5464 5464 5464 0 -40.72(-0.74%)
Dec 30, 2015 5600 5609 5495 5505 0 -95.83(-1.71%)
Dec 29, 2015 5590 5635 5571 5601 0 +18.37(+0.33%)
Dec 28, 2015 5623 5652 5528 5582 0 -24.43(-0.44%)
Dec 24, 2015 5607 5607 5607 5607 0 +19.37(+0.35%)
Dec 23, 2015 5589 5607 5518 5587 0 -4.00(-0.07%)
Dec 22, 2015 5589 5618 5528 5591 0 +11.00(+0.20%)
Dec 21, 2015 5506 5600 5487 5580 0 +210.35(+3.92%)
Dec 18, 2015 5457 5541 5358 5370 0 -31.54(-0.58%)
Dec 17, 2015 5492 5563 5397 5402 0 -92.06(-1.68%)
Dec 16, 2015 5431 5511 5373 5494 0 +96.11(+1.78%)
Dec 15, 2015 5357 5427 5307 5398 0 +98.15(+1.85%)
Dec 14, 2015 5248 5324 5172 5299 0 +131.22(+2.54%)
Dec 11, 2015 5271 5294 5162 5168 0 -203.09(-3.78%)
Dec 10, 2015 5243 5426 5220 5371 0 +110.49(+2.10%)
Dec 09, 2015 5311 5376 5228 5261 0 -114.68(-2.13%)
Dec 08, 2015 5454 5505 5336 5375 0 -128.49(-2.33%)
Dec 07, 2015 5376 5513 5360 5504 0 +149.54(+2.79%)
Dec 04, 2015 5277 5358 5245 5354 0 +113.49(+2.17%)
Dec 03, 2015 5273 5323 5205 5241 0 -15.15(-0.29%)
Dec 02, 2015 5324 5341 5236 5256 0 +55.08(+1.06%)
Dec 01, 2015 5127 5206 5106 5201 0 +125.31(+2.47%)
Nov 30, 2015 5119 5153 5053 5076 0 -49.93(-0.97%)
Nov 27, 2015 5102 5158 5078 5126 0 -36.05(-0.70%)
Nov 25, 2015 5162 5162 5162 5162 0 -53.84(-1.03%)
Nov 24, 2015 5219 5283 5160 5215 0 -178.13(-3.30%)
Nov 23, 2015 5394 5435 5392 5394 0 -15.77(-0.29%)
Nov 20, 2015 5410 5423 5405 5409 0 +43.05(+0.80%)
Nov 19, 2015 5349 5406 5323 5366 0 +28.71(+0.54%)
Nov 18, 2015 5327 5359 5232 5338 0 +47.10(+0.89%)
Nov 17, 2015 5313 5404 5283 5290 0 +17.04(+0.32%)
Nov 16, 2015 5257 5293 5178 5273 0 -98.46(-1.83%)
Nov 13, 2015 5437 5466 5342 5372 0 -80.17(-1.47%)
Nov 12, 2015 5458 5500 5441 5452 0 -24.35(-0.44%)
Nov 11, 2015 5529 5549 5472 5476 0 -50.74(-0.92%)
Nov 10, 2015 5555 5590 5460 5527 0 -21.86(-0.39%)
Nov 09, 2015 5596 5598 5512 5549 0 -85.83(-1.52%)
Nov 06, 2015 5566 5660 5557 5635 0 +89.91(+1.62%)
Nov 05, 2015 5568 5600 5520 5545 0 +26.06(+0.47%)
Nov 04, 2015 5583 5598 5493 5519 0 -96.46(-1.72%)
Nov 03, 2015 5665 5719 5596 5615 0 +19.88(+0.36%)
Nov 02, 2015 5607 5645 5582 5595 0 -51.50(-0.91%)
Oct 30, 2015 5609 5703 5584 5647 0 +57.76(+1.03%)
Oct 29, 2015 5559 5611 5512 5589 0 +7.26(+0.13%)
Oct 28, 2015 5690 5696 5519 5582 0 -71.51(-1.26%)
Oct 27, 2015 5638 5704 5585 5653 0 +1.74(+0.03%)
Oct 26, 2015 5630 5685 5564 5652 0 -34.31(-0.60%)
Oct 23, 2015 5693 5743 5620 5686 0 +48.54(+0.86%)
Oct 22, 2015 5569 5674 5427 5638 0 +261.64(+4.87%)
Oct 21, 2015 5463 5525 5351 5376 0 -131.05(-2.38%)
Oct 20, 2015 5524 5563 5476 5507 0 -20.53(-0.37%)
Oct 19, 2015 5446 5561 5433 5527 0 +77.15(+1.42%)
Oct 16, 2015 5424 5470 5357 5450 0 -28.27(-0.52%)
Oct 15, 2015 5431 5528 5374 5479 0 +127.26(+2.38%)
Oct 14, 2015 5342 5453 5287 5351 0 +74.51(+1.41%)
Oct 13, 2015 5304 5403 5270 5277 0 -51.05(-0.96%)
Oct 12, 2015 5248 5328 5235 5328 0 +120.64(+2.32%)
Oct 09, 2015 5129 5227 5116 5207 0 +134.59(+2.65%)
Oct 08, 2015 5051 5087 4992 5073 0 -3.55(-0.07%)
Oct 07, 2015 5020 5089 4942 5076 0 +53.64(+1.07%)
Oct 06, 2015 5183 5228 5013 5023 0 -231.25(-4.40%)
Oct 05, 2015 5099 5262 5076 5254 0 +171.21(+3.37%)
Oct 02, 2015 5040 5088 4909 5083 0 +17.58(+0.35%)
Oct 01, 2015 5004 5075 4940 5065 0 +55.77(+1.11%)
Sep 30, 2015 4996 5031 4910 5009 0 +154.47(+3.18%)
Sep 29, 2015 4892 4936 4799 4855 0 -20.99(-0.43%)
Sep 28, 2015 4999 5006 4844 4876 0 -140.19(-2.79%)
Sep 25, 2015 5079 5107 4978 5016 0 -5.83(-0.12%)
Sep 24, 2015 5047 5061 4932 5022 0 -58.72(-1.16%)
Sep 23, 2015 5092 5125 5022 5080 0 -29.81(-0.58%)
Sep 22, 2015 5144 5177 5048 5110 0 -40.84(-0.79%)
Sep 21, 2015 5113 5200 5098 5151 0 +68.17(+1.34%)
Sep 18, 2015 5112 5138 5058 5083 0 -89.36(-1.73%)
Sep 17, 2015 5125 5252 5086 5172 0 +15.76(+0.31%)
Sep 16, 2015 5123 5187 5098 5157 0 +34.14(+0.67%)
Sep 15, 2015 5101 5152 5041 5122 0 +72.91(+1.44%)
Sep 14, 2015 5054 5098 4996 5050 0 -38.31(-0.75%)
Sep 11, 2015 5032 5104 5007 5088 0 +103.22(+2.07%)
Sep 10, 2015 4958 5030 4942 4985 0 +80.53(+1.64%)
Sep 09, 2015 4996 5030 4881 4904 0 -37.26(-0.75%)
Sep 08, 2015 4901 4953 4844 4941 0 +218.38(+4.62%)
Sep 04, 2015 4723 4723 4723 4723 0 -29.65(-0.62%)
Sep 03, 2015 4834 4896 4739 4753 0 -76.11(-1.58%)
Sep 02, 2015 4715 4831 4675 4829 0 +204.97(+4.43%)
Sep 01, 2015 4650 4700 4582 4624 0 -100.31(-2.12%)
Aug 31, 2015 4770 4826 4704 4724 0 -39.91(-0.84%)
Aug 28, 2015 4802 4843 4712 4764 0 -79.15(-1.63%)
Aug 27, 2015 4848 4904 4733 4843 0 +126.01(+2.67%)
Aug 26, 2015 4627 4735 4493 4717 0 +172.17(+3.79%)
Aug 25, 2015 4736 4795 4512 4545 0 -57.44(-1.25%)
Aug 24, 2015 4368 4792 3971 4602 0 -247.96(-5.11%)
Aug 21, 2015 5018 5033 4842 4850 0 -211.79(-4.18%)
Aug 20, 2015 5161 5206 5056 5062 0 -208.44(-3.95%)
Aug 19, 2015 5291 5321 5218 5271 0 -58.13(-1.09%)
Aug 18, 2015 5392 5422 5287 5329 0 -197.91(-3.58%)
Aug 17, 2015 5494 5553 5458 5527 0 +39.97(+0.73%)
Aug 14, 2015 5426 5523 5417 5487 0 +50.00(+0.92%)
Aug 13, 2015 5358 5491 5320 5437 0 +103.75(+1.95%)
Aug 12, 2015 5335 5358 5150 5333 0 -164.70(-3.00%)
Aug 11, 2015 5387 5583 5345 5498 0 -239.23(-4.17%)
Aug 10, 2015 5762 5815 5715 5737 0 +63.96(+1.13%)
Aug 07, 2015 5623 5685 5610 5673 0 -2.04(-0.04%)
Aug 06, 2015 5710 5742 5640 5675 0 -15.76(-0.28%)
Aug 05, 2015 5711 5729 5674 5691 0 -28.80(-0.50%)
Aug 04, 2015 5708 5788 5661 5719 0 +171.23(+3.09%)
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.