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 (%)
Aug 31, 2010 2022 2046 1987 2026 0 +19.28(+0.96%)
Aug 30, 2010 2022 2078 2002 2007 0 -18.24(-0.90%)
Aug 27, 2010 1992 2044 1936 2025 0 +40.21(+2.03%)
Aug 26, 2010 2002 2029 1968 1985 0 +1.43(+0.07%)
Aug 25, 2010 1966 1997 1939 1984 0 -5.99(-0.30%)
Aug 24, 2010 2006 2029 1959 1990 0 -56.18(-2.75%)
Aug 23, 2010 2080 2120 2038 2046 0 -38.54(-1.85%)
Aug 20, 2010 2079 2104 2037 2084 0 +7.18(+0.35%)
Aug 19, 2010 2147 2170 2046 2077 0 -87.89(-4.06%)
Aug 18, 2010 2169 2189 2145 2165 0 -7.64(-0.35%)
Aug 17, 2010 2193 2212 2141 2173 0 +8.45(+0.39%)
Aug 16, 2010 2186 2242 2131 2164 0 +20.44(+0.95%)
Aug 13, 2010 2143 2161 2097 2144 0 -9.98(-0.46%)
Aug 12, 2010 2105 2192 2092 2154 0 +14.41(+0.67%)
Aug 11, 2010 2199 2214 2123 2139 0 -111.84(-4.97%)
Aug 10, 2010 2291 2301 2229 2251 0 -314.99(-12.27%)
Aug 09, 2010 2519 2575 2502 2566 0 +65.53(+2.62%)
Aug 06, 2010 2498 2527 2455 2501 0 +3.92(+0.16%)
Aug 05, 2010 2507 2546 2477 2497 0 -15.31(-0.61%)
Aug 04, 2010 2554 2581 2472 2512 0 -11.13(-0.44%)
Aug 03, 2010 2570 2584 2479 2523 0 -98.46(-3.76%)
Aug 02, 2010 2576 2650 2545 2622 0 +90.22(+3.56%)
Jul 30, 2010 2528 2546 2452 2532 0 +44.59(+1.79%)
Jul 29, 2010 2502 2554 2432 2487 0 +11.83(+0.48%)
Jul 28, 2010 2477 2516 2432 2475 0 +17.60(+0.72%)
Jul 27, 2010 2482 2533 2444 2457 0 -48.37(-1.93%)
Jul 26, 2010 2418 2519 2406 2506 0 +91.36(+3.78%)
Jul 23, 2010 2384 2430 2357 2414 0 +1.60(+0.07%)
Jul 22, 2010 2365 2427 2354 2413 0 +103.68(+4.49%)
Jul 21, 2010 2378 2416 2299 2309 0 -44.36(-1.88%)
Jul 20, 2010 2312 2370 2269 2354 0 +67.56(+2.96%)
Jul 19, 2010 2298 2322 2158 2286 0 -20.09(-0.87%)
Jul 16, 2010 2310 2371 2293 2306 0 -40.16(-1.71%)
Jul 15, 2010 2378 2402 2308 2346 0 -30.06(-1.26%)
Jul 14, 2010 2368 2411 2340 2376 0 -8.11(-0.34%)
Jul 13, 2010 2333 2402 2330 2384 0 +99.50(+4.35%)
Jul 12, 2010 2296 2347 2262 2285 0 -10.47(-0.46%)
Jul 09, 2010 2290 2319 2242 2295 0 +39.70(+1.76%)
Jul 08, 2010 2254 2273 2204 2256 0 +26.31(+1.18%)
Jul 07, 2010 2147 2239 2103 2229 0 +114.43(+5.41%)
Jul 06, 2010 2161 2205 2095 2115 0 +2.41(+0.11%)
Jul 02, 2010 2137 2233 2074 2113 0 -116.56(-5.23%)
Jul 01, 2010 2242 2298 2148 2229 0 +1.82(+0.08%)
Jun 30, 2010 2194 2304 2179 2227 0 +55.18(+2.54%)
Jun 29, 2010 2211 2248 2157 2172 0 -157.67(-6.77%)
Jun 25, 2010 2338 2385 2295 2330 0 -40.63(-1.71%)
Jun 24, 2010 2408 2446 2358 2370 0 -47.22(-1.95%)
Jun 23, 2010 2439 2466 2390 2418 0 -11.88(-0.49%)
Jun 22, 2010 2525 2551 2414 2430 0 -103.56(-4.09%)
Jun 21, 2010 2610 2632 2507 2533 0 +0.63(+0.02%)
Jun 18, 2010 2535 2587 2498 2532 0 -21.49(-0.84%)
Jun 17, 2010 2573 2598 2520 2554 0 -4.26(-0.17%)
Jun 16, 2010 2530 2615 2514 2558 0 +5.84(+0.23%)
Jun 15, 2010 2502 2576 2477 2552 0 +78.63(+3.18%)
Jun 14, 2010 2487 2533 2456 2474 0 +23.32(+0.95%)
Jun 11, 2010 2374 2462 2353 2450 0 +44.92(+1.87%)
Jun 10, 2010 2406 2438 2372 2405 0 +75.25(+3.23%)
Jun 09, 2010 2337 2408 2311 2330 0 +13.08(+0.56%)
Jun 08, 2010 2312 2339 2238 2317 0 +31.44(+1.38%)
Jun 07, 2010 2371 2397 2278 2286 0 -57.18(-2.44%)
Jun 04, 2010 2347 2427 2330 2343 0 -107.47(-4.39%)
Jun 03, 2010 2442 2496 2411 2450 0 +17.44(+0.72%)
Jun 02, 2010 2339 2446 2330 2433 0 +135.47(+5.90%)
Jun 01, 2010 2291 2368 2272 2297 0 -37.78(-1.62%)
May 28, 2010 2335 2335 2335 0 -51.99(-2.18%)
May 27, 2010 2367 2414 2337 2387 0 +86.26(+3.75%)
May 26, 2010 2290 2392 2241 2301 0 +33.06(+1.46%)
May 25, 2010 2144 2282 2128 2268 0 +0.64(+0.03%)
May 24, 2010 2254 2341 2235 2267 0 +58.17(+2.63%)
May 21, 2010 2098 2240 2082 2209 0 +76.32(+3.58%)
May 20, 2010 2135 2190 2121 2133 0 -143.49(-6.30%)
May 19, 2010 2259 2313 2204 2276 0 -21.82(-0.95%)
May 18, 2010 2380 2398 2283 2298 0 -73.76(-3.11%)
May 17, 2010 2359 2402 2289 2372 0 +1.42(+0.06%)
May 14, 2010 2371 2404 2298 2370 0 +2.87(+0.12%)
May 13, 2010 2394 2459 2355 2368 0 +37.89(+1.63%)
May 12, 2010 2277 2381 2266 2330 0 +52.08(+2.29%)
May 11, 2010 2265 2305 2248 2278 0 -33.03(-1.43%)
May 10, 2010 2292 2314 2268 2311 0 +114.55(+5.22%)
May 07, 2010 2217 2303 2136 2196 0 -11.86(-0.54%)
May 06, 2010 2266 2382 2073 2208 0 -115.32(-4.96%)
May 05, 2010 2366 2419 2298 2323 0 -21.61(-0.92%)
May 04, 2010 2469 2474 2305 2345 0 -162.65(-6.49%)
May 03, 2010 2477 2531 2436 2508 0 +97.85(+4.06%)
Apr 30, 2010 2440 2497 2395 2410 0 +2.46(+0.10%)
Apr 29, 2010 2424 2453 2368 2407 0 +7.92(+0.33%)
Apr 28, 2010 2401 2443 2353 2399 0 +46.08(+1.96%)
Apr 27, 2010 2475 2496 2345 2353 0 -143.03(-5.73%)
Apr 26, 2010 2508 2540 2459 2496 0 -8.57(-0.34%)
Apr 23, 2010 2440 2524 2421 2505 0 +69.92(+2.87%)
Apr 22, 2010 2424 2504 2350 2435 0 +10.32(+0.43%)
Apr 21, 2010 2520 2534 2380 2425 0 -42.38(-1.72%)
Apr 20, 2010 2476 2507 2403 2467 0 +26.84(+1.10%)
Apr 19, 2010 2494 2559 2414 2440 0 -88.31(-3.49%)
Apr 16, 2010 2607 2615 2490 2528 0 -88.53(-3.38%)
Apr 15, 2010 2587 2649 2545 2617 0 +27.06(+1.04%)
Apr 14, 2010 2565 2629 2545 2590 0 +21.78(+0.85%)
Apr 13, 2010 2606 2631 2535 2568 0 -58.86(-2.24%)
Apr 12, 2010 2580 2638 2568 2627 0 +64.42(+2.51%)
Apr 09, 2010 2576 2596 2530 2563 0 -15.75(-0.61%)
Apr 08, 2010 2555 2605 2515 2578 0 +100.42(+4.05%)
Apr 07, 2010 2532 2544 2456 2478 0 -50.45(-2.00%)
Apr 06, 2010 2499 2549 2485 2528 0 +24.90(+0.99%)
Apr 05, 2010 2543 2559 2471 2503 0 -33.16(-1.31%)
Apr 01, 2010 2537 2537 2537 0 +17.07(+0.68%)
Mar 31, 2010 2493 2542 2475 2520 0 +3.59(+0.14%)
Mar 30, 2010 2527 2555 2487 2516 0 +24.24(+0.97%)
Mar 29, 2010 2487 2517 2462 2492 0 +19.99(+0.81%)
Mar 26, 2010 2452 2535 2433 2472 0 +42.03(+1.73%)
Mar 25, 2010 2421 2498 2403 2430 0 +34.64(+1.45%)
Mar 24, 2010 2360 2419 2346 2395 0 +2.67(+0.11%)
Mar 23, 2010 2376 2406 2314 2392 0 +4.94(+0.21%)
Mar 22, 2010 2311 2401 2285 2387 0 +69.82(+3.01%)
Mar 19, 2010 2419 2435 2309 2318 0 -83.92(-3.49%)
Mar 18, 2010 2387 2429 2381 2402 0 +32.08(+1.35%)
Mar 17, 2010 2395 2412 2344 2369 0 -19.26(-0.81%)
Mar 16, 2010 2392 2415 2355 2389 0 -21.21(-0.88%)
Mar 15, 2010 2392 2414 2378 2410 0 -25.08(-1.03%)
Mar 12, 2010 2460 2472 2400 2435 0 -11.34(-0.46%)
Mar 11, 2010 2446 2472 2399 2446 0 -11.79(-0.48%)
Mar 10, 2010 2405 2506 2399 2458 0 +98.46(+4.17%)
Mar 09, 2010 2191 2426 2283 2360 0 +101.51(+4.50%)
Mar 08, 2010 2299 2323 2251 2258 0 -41.32(-1.80%)
Mar 05, 2010 2311 2327 2272 2299 0 +11.20(+0.49%)
Mar 04, 2010 2119 2332 2265 2288 0 -28.03(-1.21%)
Mar 03, 2010 2102 2347 2278 2316 0 +14.48(+0.63%)
Mar 02, 2010 2147 2382 2287 2302 0 -46.12(-1.96%)
Mar 01, 2010 2100 2390 2300 2348 0 +45.45(+1.97%)
Feb 26, 2010 2030 2316 2224 2302 0 +79.71(+3.59%)
Feb 25, 2010 1997 2232 2168 2223 0 -4.22(-0.19%)
Feb 24, 2010 2017 2245 2192 2227 0 +14.06(+0.64%)
Feb 23, 2010 2025 2258 2186 2213 0 -14.38(-0.65%)
Feb 22, 2010 2225 2280 2213 2227 0 +11.14(+0.50%)
Feb 19, 2010 2180 2228 2175 2216 0 +16.79(+0.76%)
Feb 18, 2010 2217 2237 2180 2199 0 -29.90(-1.34%)
Feb 17, 2010 2214 2252 2186 2229 0 +14.17(+0.64%)
Feb 16, 2010 2206 2244 2179 2215 0 +35.10(+1.61%)
Feb 12, 2010 2180 2180 2180 0 +53.43(+2.51%)
Feb 11, 2010 2097 2167 2081 2127 0 +43.57(+2.09%)
Feb 10, 2010 2138 2162 2056 2083 0 -60.68(-2.83%)
Feb 09, 2010 2013 2161 2006 2144 0 +184.54(+9.42%)
Feb 08, 2010 1967 2013 1935 1959 0 +0.32(+0.02%)
Feb 05, 2010 1937 2000 1884 1959 0 +23.48(+1.21%)
Feb 04, 2010 2022 2042 1921 1935 0 -158.92(-7.59%)
Feb 03, 2010 2162 2167 2076 2094 0 -67.48(-3.12%)
Feb 02, 2010 2125 2179 2105 2162 0 +84.85(+4.09%)
Feb 01, 2010 2039 2101 2027 2077 0 +74.22(+3.71%)
Jan 29, 2010 2085 2134 1994 2003 0 -63.71(-3.08%)
Jan 28, 2010 2143 2175 2050 2066 0 -53.44(-2.52%)
Jan 27, 2010 2119 2164 2049 2120 0 -4.77(-0.22%)
Jan 26, 2010 2109 2179 2080 2125 0 -48.63(-2.24%)
Jan 25, 2010 2201 2237 2128 2173 0 -1.66(-0.08%)
Jan 22, 2010 2201 2256 2127 2175 0 -42.58(-1.92%)
Jan 21, 2010 2270 2308 2184 2217 0 -29.30(-1.30%)
Jan 20, 2010 2200 2269 2155 2247 0 +20.96(+0.94%)
Jan 19, 2010 2196 2269 2188 2226 0 +40.76(+1.87%)
Jan 15, 2010 2185 2185 2185 0 -61.89(-2.75%)
Jan 14, 2010 2205 2272 2185 2247 0 +57.65(+2.63%)
Jan 13, 2010 2134 2211 2105 2189 0 +59.74(+2.81%)
Jan 12, 2010 2153 2191 2102 2130 0 -44.28(-2.04%)
Jan 11, 2010 2156 2206 2110 2174 0 +14.11(+0.65%)
Jan 08, 2010 2180 2217 2108 2160 0 -19.81(-0.91%)
Jan 07, 2010 2111 2213 2107 2180 0 +61.23(+2.89%)
Jan 06, 2010 2125 2163 2089 2118 0 -21.92(-1.02%)
Jan 05, 2010 2020 2166 2008 2140 0 +135.96(+6.78%)
Jan 04, 2010 2004 2034 1959 2004 0 +2.56(+0.13%)
Dec 31, 2009 2002 2002 2002 0 -4.31(-0.21%)
Dec 30, 2009 1982 2012 1953 2006 0 +13.53(+0.68%)
Dec 29, 2009 1999 2030 1951 1992 0 -17.49(-0.87%)
Dec 28, 2009 2031 2058 1978 2010 0 -48.94(-2.38%)
Dec 24, 2009 2056 2085 2028 2059 0 +6.20(+0.30%)
Dec 23, 2009 2037 2076 1984 2053 0 +25.78(+1.27%)
Dec 22, 2009 1964 2061 1956 2027 0 +83.85(+4.32%)
Dec 21, 2009 1921 1977 1907 1943 0 -13.04(-0.67%)
Dec 18, 2009 1958 1972 1859 1956 0 -12.98(-0.66%)
Dec 17, 2009 1984 2034 1942 1969 0 -5.13(-0.26%)
Dec 16, 2009 1965 2029 1941 1974 0 +33.44(+1.72%)
Dec 15, 2009 1934 1978 1901 1941 0 -39.92(-2.02%)
Dec 14, 2009 1983 1996 1946 1981 0 -3.36(-0.17%)
Dec 11, 2009 1833 2013 1829 1984 0 +165.39(+9.09%)
Dec 10, 2009 1817 1844 1792 1819 0 +13.65(+0.76%)
Dec 09, 2009 1818 1832 1767 1805 0 -13.15(-0.72%)
Dec 08, 2009 1833 1875 1801 1818 0 -29.62(-1.60%)
Dec 07, 2009 1808 1875 1768 1848 0 +6.84(+0.37%)
Dec 04, 2009 1786 1862 1761 1841 0 +86.11(+4.91%)
Dec 03, 2009 1755 1777 1706 1755 0 +9.61(+0.55%)
Dec 02, 2009 1681 1756 1669 1745 0 +78.57(+4.71%)
Dec 01, 2009 1623 1678 1609 1667 0 +83.41(+5.27%)
Nov 30, 2009 1526 1589 1515 1583 0 +56.54(+3.70%)
Nov 27, 2009 1484 1540 1466 1527 0 -10.32(-0.67%)
Nov 25, 2009 1537 1537 1537 0 +36.96(+2.46%)
Nov 24, 2009 1510 1529 1471 1500 0 -8.91(-0.59%)
Nov 23, 2009 1509 1528 1491 1509 0 +33.05(+2.24%)
Nov 20, 2009 1476 1499 1452 1476 0 -12.45(-0.84%)
Nov 19, 2009 1505 1516 1460 1488 0 -33.66(-2.21%)
Nov 18, 2009 1557 1566 1500 1522 0 -35.91(-2.30%)
Nov 17, 2009 1574 1579 1534 1558 0 -21.11(-1.34%)
Nov 16, 2009 1552 1600 1543 1579 0 +66.86(+4.42%)
Nov 13, 2009 1526 1546 1500 1512 0 +36.69(+2.49%)
Nov 12, 2009 1499 1537 1468 1476 0 -11.12(-0.75%)
Nov 11, 2009 1463 1504 1452 1487 0 +49.46(+3.44%)
Nov 10, 2009 1460 1468 1420 1437 0 -25.69(-1.76%)
Nov 09, 2009 1462 1488 1434 1463 0 +30.81(+2.15%)
Nov 06, 2009 1368 1456 1360 1432 0 +68.89(+5.05%)
Nov 05, 2009 1354 1389 1332 1363 0 +30.37(+2.28%)
Nov 04, 2009 1355 1399 1324 1333 0 -8.38(-0.62%)
Nov 03, 2009 1308 1365 1297 1341 0 +31.19(+2.38%)
Nov 02, 2009 1336 1366 1282 1310 0 -19.45(-1.46%)
Oct 30, 2009 1371 1395 1290 1329 0 -51.78(-3.75%)
Oct 29, 2009 1374 1414 1359 1381 0 +32.11(+2.38%)
Oct 28, 2009 1434 1443 1339 1349 0 -74.70(-5.25%)
Oct 27, 2009 1440 1463 1394 1424 0 -5.13(-0.36%)
Oct 26, 2009 1496 1522 1420 1429 0 -54.91(-3.70%)
Oct 23, 2009 1490 1502 1466 1484 0 -34.13(-2.25%)
Oct 22, 2009 1538 1563 1438 1518 0 +8.20(+0.54%)
Oct 21, 2009 1628 1660 1488 1510 0 -113.34(-6.98%)
Oct 20, 2009 1616 1635 1607 1623 0 +5.41(+0.33%)
Oct 19, 2009 1614 1637 1593 1618 0 -6.17(-0.38%)
Oct 16, 2009 1636 1659 1608 1624 0 -38.36(-2.31%)
Oct 15, 2009 1657 1701 1632 1662 0 -12.07(-0.72%)
Oct 14, 2009 1656 1691 1640 1674 0 +50.96(+3.14%)
Oct 13, 2009 1614 1644 1591 1623 0 +0.43(+0.03%)
Oct 12, 2009 1602 1639 1581 1623 0 +10.35(+0.64%)
Oct 09, 2009 1608 1642 1580 1613 0 +10.43(+0.65%)
Oct 08, 2009 1579 1636 1566 1602 0 +36.47(+2.33%)
Oct 07, 2009 1585 1600 1553 1566 0 -22.10(-1.39%)
Oct 06, 2009 1604 1634 1563 1588 0 +4.65(+0.29%)
Oct 05, 2009 1571 1621 1556 1583 0 +25.85(+1.66%)
Oct 02, 2009 1503 1585 1482 1557 0 +21.56(+1.40%)
Oct 01, 2009 1650 1654 1529 1536 0 -133.63(-8.00%)
Sep 30, 2009 1696 1709 1641 1669 0 -29.40(-1.73%)
Sep 29, 2009 1698 1725 1676 1699 0 +13.33(+0.79%)
Sep 28, 2009 1703 1721 1669 1685 0 -3.95(-0.23%)
Sep 25, 2009 1679 1723 1668 1689 0 +38.10(+2.31%)
Sep 24, 2009 1687 1710 1633 1651 0 -18.82(-1.13%)
Sep 23, 2009 1729 1737 1640 1670 0 -77.94(-4.46%)
Sep 22, 2009 1761 1811 1720 1748 0 -34.66(-1.94%)
Sep 21, 2009 1657 1798 1646 1783 0 +90.46(+5.35%)
Sep 18, 2009 1703 1731 1629 1692 0 -46.98(-2.70%)
Sep 17, 2009 1754 1791 1664 1739 0 +68.82(+4.12%)
Sep 16, 2009 1686 1747 1635 1670 0 +41.52(+2.55%)
Sep 15, 2009 1596 1686 1585 1629 0 +35.33(+2.22%)
Sep 14, 2009 1517 1609 1495 1594 0 +67.04(+4.39%)
Sep 11, 2009 1535 1579 1507 1526 0 -5.85(-0.38%)
Sep 10, 2009 1461 1555 1457 1532 0 +114.83(+8.10%)
Sep 09, 2009 1405 1441 1388 1418 0 +12.39(+0.88%)
Sep 08, 2009 1408 1427 1384 1405 0 +9.80(+0.70%)
Sep 04, 2009 1395 1395 1395 0 +35.57(+2.62%)
Sep 03, 2009 1322 1374 1308 1360 0 +57.73(+4.43%)
Sep 02, 2009 1294 1322 1275 1302 0 -6.01(-0.46%)
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.