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 (%)
Mar 31, 2009 916.55 939.31 878.58 906.39 0 +23.35(+2.64%)
Mar 30, 2009 936.04 941.85 865.68 883.04 0 -90.09(-9.26%)
Mar 27, 2009 996.33 1023 959.84 973.13 0 -40.24(-3.97%)
Mar 26, 2009 943.62 1034 931.27 1013 0 +95.48(+10.40%)
Mar 25, 2009 904.48 960.95 872.92 917.89 0 +26.02(+2.92%)
Mar 24, 2009 877.79 920.37 840.50 891.87 0 -4.22(-0.47%)
Mar 23, 2009 865.55 898.70 855.43 896.10 0 +63.49(+7.62%)
Mar 20, 2009 883.54 903.19 809.97 832.61 0 -64.06(-7.14%)
Mar 19, 2009 956.57 971.39 865.43 896.67 0 -70.84(-7.32%)
Mar 18, 2009 934.12 999.37 893.27 967.50 0 +9.55(+1.00%)
Mar 17, 2009 903.39 961.74 865.96 957.96 0 +70.20(+7.91%)
Mar 16, 2009 972.79 997.80 879.72 887.75 0 -50.92(-5.42%)
Mar 13, 2009 895.21 975.79 890.68 938.67 0 +57.71(+6.55%)
Mar 12, 2009 815.97 897.14 773.52 880.96 0 +62.35(+7.62%)
Mar 11, 2009 821.41 864.63 795.80 818.61 0 +14.91(+1.86%)
Mar 10, 2009 752.51 810.15 726.30 803.70 0 +88.19(+12.33%)
Mar 09, 2009 694.12 773.33 674.83 715.51 0 -0.70(-0.10%)
Mar 06, 2009 705.23 726.07 655.29 716.22 0 +9.61(+1.36%)
Mar 05, 2009 760.26 767.92 682.56 706.61 0 -80.53(-10.23%)
Mar 04, 2009 785.16 856.19 759.19 787.13 0 +33.89(+4.50%)
Mar 03, 2009 834.83 848.48 713.20 753.25 0 -58.06(-7.16%)
Mar 02, 2009 855.96 873.02 803.96 811.31 0 -76.18(-8.58%)
Feb 27, 2009 942.00 955.14 865.93 887.50 0 -90.67(-9.27%)
Feb 26, 2009 1008 1030 940.60 978.17 0 -12.57(-1.27%)
Feb 25, 2009 1036 1040 945.05 990.74 0 -43.72(-4.23%)
Feb 24, 2009 1015 1048 962.89 1034 0 +43.03(+4.34%)
Feb 23, 2009 1002 1071 960.87 991.43 0 +36.75(+3.85%)
Feb 20, 2009 961.24 990.92 849.30 954.68 0 -34.01(-3.44%)
Feb 19, 2009 1028 1060 979.82 988.69 0 -8.99(-0.90%)
Feb 18, 2009 1097 1109 966.78 997.68 0 -89.24(-8.21%)
Feb 17, 2009 1132 1140 1076 1087 0 -93.73(-7.94%)
Feb 16, 2009 1173 1215 1132 1181 0 +0.00(+0.00%)
Feb 13, 2009 1173 1215 1132 1181 0 +3.94(+0.33%)
Feb 12, 2009 1128 1189 1106 1177 0 +69.30(+6.26%)
Feb 11, 2009 1189 1200 1062 1107 0 -60.68(-5.19%)
Feb 10, 2009 1220 1268 1159 1168 0 -72.73(-5.86%)
Feb 09, 2009 1251 1270 1214 1241 0 -1.58(-0.13%)
Feb 06, 2009 1179 1281 1163 1242 0 +88.75(+7.69%)
Feb 05, 2009 1143 1219 1074 1154 0 +6.24(+0.54%)
Feb 04, 2009 1196 1235 1137 1147 0 -39.40(-3.32%)
Feb 03, 2009 1239 1251 1151 1187 0 -32.77(-2.69%)
Feb 02, 2009 1216 1243 1150 1220 0 +10.97(+0.91%)
Jan 30, 2009 1359 1379 1181 1209 0 -114.44(-8.65%)
Jan 29, 2009 1417 1475 1301 1323 0 -123.29(-8.52%)
Jan 28, 2009 1391 1462 1357 1446 0 +113.28(+8.50%)
Jan 27, 2009 1509 1521 1284 1333 0 -216.10(-13.95%)
Jan 26, 2009 1611 1632 1517 1549 0 -38.50(-2.42%)
Jan 23, 2009 1534 1649 1513 1588 0 -14.71(-0.92%)
Jan 22, 2009 1560 1641 1504 1602 0 +22.60(+1.43%)
Jan 21, 2009 1766 1795 1437 1580 0 -148.74(-8.61%)
Jan 20, 2009 1822 1870 1717 1729 0 -107.20(-5.84%)
Jan 19, 2009 1780 1871 1725 1836 0 +0.00(+0.00%)
Jan 16, 2009 1780 1871 1725 1836 0 +93.58(+5.37%)
Jan 15, 2009 1656 1854 1587 1742 0 +103.45(+6.31%)
Jan 14, 2009 1725 1746 1603 1639 0 -120.42(-6.85%)
Jan 13, 2009 1775 1823 1724 1759 0 -37.79(-2.10%)
Jan 12, 2009 1904 1938 1744 1797 0 -98.86(-5.21%)
Jan 09, 2009 1948 1961 1865 1896 0 -76.75(-3.89%)
Jan 08, 2009 1881 1994 1823 1972 0 +62.30(+3.26%)
Jan 07, 2009 1915 1983 1850 1910 0 -43.81(-2.24%)
Jan 06, 2009 1864 1987 1857 1954 0 +87.88(+4.71%)
Jan 05, 2009 1848 1893 1807 1866 0 -6.80(-0.36%)
Jan 02, 2009 1760 1918 1754 1873 0 +99.49(+5.61%)
Jan 01, 2009 1716 1791 1696 1773 0 +0.00(+0.00%)
Dec 31, 2008 1716 1791 1696 1773 0 +49.38(+2.86%)
Dec 30, 2008 1707 1759 1677 1724 0 +12.14(+0.71%)
Dec 29, 2008 1657 1727 1644 1712 0 +14.88(+0.88%)
Dec 26, 2008 1704 1727 1665 1697 0 -3.09(-0.18%)
Dec 25, 2008 1676 1733 1652 1700 0 +0.00(+0.00%)
Dec 24, 2008 1676 1733 1652 1700 0 +48.38(+2.93%)
Dec 23, 2008 1661 1699 1624 1652 0 -7.20(-0.43%)
Dec 22, 2008 1691 1718 1619 1659 0 -46.55(-2.73%)
Dec 19, 2008 1766 1801 1662 1706 0 -11.09(-0.65%)
Dec 18, 2008 1722 1792 1675 1717 0 +38.26(+2.28%)
Dec 17, 2008 1618 1714 1597 1678 0 -2.88(-0.17%)
Dec 16, 2008 1608 1706 1571 1681 0 +99.64(+6.30%)
Dec 15, 2008 1576 1632 1521 1582 0 -32.98(-2.04%)
Dec 12, 2008 1483 1631 1465 1615 0 +75.42(+4.90%)
Dec 11, 2008 1635 1663 1463 1539 0 -90.27(-5.54%)
Dec 10, 2008 1602 1663 1577 1629 0 +23.59(+1.47%)
Dec 09, 2008 1640 1746 1574 1606 0 -70.96(-4.23%)
Dec 08, 2008 1652 1697 1525 1677 0 +75.56(+4.72%)
Dec 05, 2008 1430 1615 1389 1601 0 +174.21(+12.21%)
Dec 04, 2008 1388 1502 1352 1427 0 +32.05(+2.30%)
Dec 03, 2008 1348 1407 1286 1395 0 +30.10(+2.21%)
Dec 02, 2008 1308 1376 1246 1365 0 +90.17(+7.07%)
Dec 01, 2008 1369 1392 1249 1275 0 -148.25(-10.42%)
Nov 28, 2008 1361 1435 1327 1423 0 +41.59(+3.01%)
Nov 27, 2008 1308 1429 1276 1381 0 +0.00(+0.00%)
Nov 26, 2008 1308 1429 1276 1381 0 +31.77(+2.35%)
Nov 25, 2008 1248 1380 1222 1350 0 +115.82(+9.39%)
Nov 24, 2008 1141 1259 1089 1234 0 +98.36(+8.66%)
Nov 21, 2008 1197 1224 1042 1135 0 -2.81(-0.25%)
Nov 20, 2008 1155 1266 1069 1138 0 -33.39(-2.85%)
Nov 19, 2008 1327 1355 1165 1172 0 -160.21(-12.03%)
Nov 18, 2008 1327 1399 1269 1332 0 +16.15(+1.23%)
Nov 17, 2008 1301 1372 1245 1316 0 +32.15(+2.50%)
Nov 14, 2008 1333 1415 1268 1284 0 -97.05(-7.03%)
Nov 13, 2008 1217 1383 1167 1381 0 +162.21(+13.31%)
Nov 12, 2008 1447 1454 1173 1218 0 -245.42(-16.77%)
Nov 11, 2008 1522 1548 1420 1464 0 -52.39(-3.46%)
Nov 10, 2008 1574 1633 1472 1516 0 -107.36(-6.61%)
Nov 07, 2008 1695 1726 1559 1624 0 +1.85(+0.11%)
Nov 06, 2008 1716 1778 1602 1622 0 -110.64(-6.39%)
Nov 05, 2008 1874 1901 1710 1732 0 -144.13(-7.68%)
Nov 04, 2008 1900 1998 1728 1876 0 -71.25(-3.66%)
Nov 03, 2008 1885 1986 1840 1948 0 +134.81(+7.44%)
Oct 31, 2008 1674 1962 1614 1813 0 +190.57(+11.75%)
Oct 30, 2008 1510 1633 1464 1622 0 +212.67(+15.09%)
Oct 29, 2008 1449 1531 1367 1410 0 -78.89(-5.30%)
Oct 28, 2008 1440 1517 1298 1489 0 +136.58(+10.10%)
Oct 27, 2008 1487 1545 1337 1352 0 -98.91(-6.82%)
Oct 24, 2008 1406 1629 1351 1451 0 -93.42(-6.05%)
Oct 23, 2008 1699 1757 1472 1544 0 -208.03(-11.87%)
Oct 22, 2008 1720 1872 1589 1752 0 +36.12(+2.10%)
Oct 21, 2008 1703 1814 1641 1716 0 +21.22(+1.25%)
Oct 20, 2008 1631 1707 1553 1695 0 +38.20(+2.31%)
Oct 17, 2008 1502 1696 1474 1657 0 +79.11(+5.01%)
Oct 16, 2008 1357 1599 1300 1578 0 +259.54(+19.69%)
Oct 15, 2008 1310 1418 1256 1318 0 -18.94(-1.42%)
Oct 14, 2008 1382 1420 1254 1337 0 +13.07(+0.99%)
Oct 13, 2008 1260 1335 1188 1324 0 +168.47(+14.58%)
Oct 10, 2008 1039 1176 986.00 1156 0 +80.78(+7.52%)
Oct 09, 2008 1175 1248 1045 1075 0 -28.73(-2.60%)
Oct 08, 2008 1087 1187 973.54 1103 0 -21.54(-1.91%)
Oct 07, 2008 1396 1404 1111 1125 0 -243.53(-17.80%)
Oct 06, 2008 1479 1499 1250 1369 0 -143.60(-9.50%)
Oct 03, 2008 1661 1683 1470 1512 0 -78.54(-4.94%)
Oct 02, 2008 1738 1754 1543 1591 0 -89.87(-5.35%)
Oct 01, 2008 1541 1728 1501 1681 0 +156.68(+10.28%)
Sep 30, 2008 1515 1559 1383 1524 0 +57.94(+3.95%)
Sep 29, 2008 1633 1653 1423 1466 0 -147.28(-9.13%)
Sep 26, 2008 1625 1695 1573 1613 0 -26.96(-1.64%)
Sep 25, 2008 1684 1723 1606 1640 0 +22.96(+1.42%)
Sep 24, 2008 1709 1741 1606 1617 0 -111.18(-6.43%)
Sep 23, 2008 1753 1816 1701 1728 0 -39.21(-2.22%)
Sep 22, 2008 1905 1933 1695 1768 0 -196.75(-10.02%)
Sep 19, 2008 1924 2003 1828 1964 0 +81.89(+4.35%)
Sep 18, 2008 1747 1903 1656 1882 0 +64.89(+3.57%)
Sep 17, 2008 1963 1970 1720 1818 0 -243.95(-11.83%)
Sep 16, 2008 1832 2092 1819 2062 0 +273.39(+15.29%)
Sep 15, 2008 1804 1905 1735 1788 0 +10.93(+0.62%)
Sep 12, 2008 1723 1792 1688 1777 0 +18.13(+1.03%)
Sep 11, 2008 1604 1782 1579 1759 0 +89.10(+5.34%)
Sep 10, 2008 1705 1744 1595 1670 0 -42.68(-2.49%)
Sep 09, 2008 1848 1872 1693 1713 0 -63.88(-3.60%)
Sep 08, 2008 1828 1881 1379 1777 0 -63.46(-3.45%)
Sep 05, 2008 1803 1897 1787 1840 0 +14.06(+0.77%)
Sep 04, 2008 1863 1945 1814 1826 0 -68.93(-3.64%)
Sep 03, 2008 1945 1998 1861 1895 0 -11.44(-0.60%)
Sep 02, 2008 1956 2043 1873 1906 0 +172.07(+9.92%)
Sep 01, 2008 1676 1768 1650 1734 0 +0.00(+0.00%)
Aug 29, 2008 1676 1768 1650 1734 0 -0.60(-0.03%)
Aug 28, 2008 1580 1759 1570 1735 0 +127.88(+7.96%)
Aug 27, 2008 1615 1666 1528 1607 0 -71.83(-4.28%)
Aug 26, 2008 1733 1756 1645 1679 0 -54.86(-3.16%)
Aug 25, 2008 1763 1844 1717 1734 0 -58.62(-3.27%)
Aug 22, 2008 1734 1824 1717 1792 0 +127.44(+7.65%)
Aug 21, 2008 1612 1694 1578 1665 0 -83.29(-4.76%)
Aug 20, 2008 1738 1810 1632 1748 0 -27.35(-1.54%)
Aug 19, 2008 1937 1959 1752 1775 0 -165.08(-8.51%)
Aug 18, 2008 1930 2017 1872 1941 0 -14.31(-0.73%)
Aug 15, 2008 1939 2006 1904 1955 0 +88.91(+4.76%)
Aug 14, 2008 1836 1919 1790 1866 0 +60.70(+3.36%)
Aug 13, 2008 1929 1945 1758 1805 0 -141.36(-7.26%)
Aug 12, 2008 1957 2075 1915 1947 0 -5.48(-0.28%)
Aug 11, 2008 1869 2114 1844 1952 0 +36.71(+1.92%)
Aug 08, 2008 1863 1950 1839 1915 0 +103.68(+5.72%)
Aug 07, 2008 1779 1868 1743 1812 0 -91.94(-4.83%)
Aug 06, 2008 1877 1944 1785 1904 0 -4.96(-0.26%)
Aug 05, 2008 1822 1927 1776 1909 0 +143.37(+8.12%)
Aug 04, 2008 1711 1814 1634 1765 0 +66.12(+3.89%)
Aug 01, 2008 1746 1761 1622 1699 0 +2.76(+0.16%)
Jul 31, 2008 1647 1760 1623 1696 0 +32.46(+1.95%)
Jul 30, 2008 1802 1861 1616 1664 0 -92.76(-5.28%)
Jul 29, 2008 1666 1782 1594 1757 0 +183.29(+11.65%)
Jul 28, 2008 1642 1708 1551 1573 0 -99.16(-5.93%)
Jul 25, 2008 1663 1759 1622 1672 0 +73.51(+4.60%)
Jul 24, 2008 1783 1827 1550 1599 0 -237.51(-12.93%)
Jul 23, 2008 1768 1912 1665 1836 0 +152.33(+9.04%)
Jul 22, 2008 1438 1711 1412 1684 0 +262.70(+18.48%)
Jul 21, 2008 1454 1505 1405 1421 0 -46.80(-3.19%)
Jul 18, 2008 1448 1509 1383 1468 0 +15.28(+1.05%)
Jul 17, 2008 1362 1479 1284 1453 0 +121.63(+9.14%)
Jul 16, 2008 1132 1353 1123 1331 0 +229.47(+20.83%)
Jul 15, 2008 1081 1168 1005 1102 0 -6.28(-0.57%)
Jul 14, 2008 1202 1224 1098 1108 0 -27.24(-2.40%)
Jul 11, 2008 1146 1190 1088 1135 0 -58.14(-4.87%)
Jul 10, 2008 1208 1258 1152 1194 0 -25.58(-2.10%)
Jul 09, 2008 1273 1308 1201 1219 0 -65.83(-5.12%)
Jul 08, 2008 1189 1293 1174 1285 0 +120.72(+10.37%)
Jul 07, 2008 1227 1229 1132 1164 0 +7.03(+0.61%)
Jul 04, 2008 1165 1198 1112 1157 0 +0.00(+0.00%)
Jul 03, 2008 1165 1198 1112 1157 0 +4.46(+0.39%)
Jul 02, 2008 1256 1265 1143 1153 0 -105.60(-8.39%)
Jul 01, 2008 1270 1295 1204 1258 0 -46.98(-3.60%)
Jun 30, 2008 1291 1339 1249 1305 0 -1.65(-0.13%)
Jun 27, 2008 1306 1336 1269 1307 0 -13.08(-0.99%)
Jun 26, 2008 1317 1360 1280 1320 0 -39.77(-2.92%)
Jun 25, 2008 1367 1437 1339 1360 0 +15.65(+1.16%)
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.