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 (%)
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%)
Aug 01, 2017 5396 5447 5357 5426 0 +65.36(+1.22%)
Jul 31, 2017 5454 5474 5347 5361 0 -93.80(-1.72%)
Jul 28, 2017 5429 5461 5374 5454 0 +13.15(+0.24%)
Jul 27, 2017 5446 5517 5379 5441 0 -63.18(-1.15%)
Jul 26, 2017 5507 5527 5450 5504 0 -6.74(-0.12%)
Jul 25, 2017 5594 5621 5506 5511 0 -66.23(-1.19%)
Jul 24, 2017 5631 5658 5567 5577 0 -98.44(-1.73%)
Jul 21, 2017 5684 5710 5641 5676 0 -54.96(-0.96%)
Jul 20, 2017 5813 5823 5725 5731 0 -109.80(-1.88%)
Jul 19, 2017 5828 5895 5769 5841 0 +9.93(+0.17%)
Jul 18, 2017 5863 5872 5814 5831 0 -38.96(-0.66%)
Jul 17, 2017 5867 5924 5860 5870 0 -28.41(-0.48%)
Jul 14, 2017 5842 5923 5833 5898 0 +55.03(+0.94%)
Jul 13, 2017 5849 5886 5785 5843 0 -106.50(-1.79%)
Jul 12, 2017 5875 5958 5862 5949 0 +119.95(+2.06%)
Jul 11, 2017 5882 5899 5819 5830 0 -59.80(-1.02%)
Jul 10, 2017 5904 5966 5865 5889 0 -64.25(-1.08%)
Jul 07, 2017 5863 5957 5842 5954 0 +110.47(+1.89%)
Jul 06, 2017 5830 5886 5791 5843 0 -26.20(-0.45%)
Jul 05, 2017 5841 5895 5807 5869 0 -1.34(-0.02%)
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.