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 28, 2013 2724 2724 2724 0 +18.38(+0.68%)
Mar 27, 2013 2669 2721 2656 2705 0 +20.26(+0.75%)
Mar 26, 2013 2712 2733 2650 2685 0 -2.29(-0.09%)
Mar 25, 2013 2746 2756 2665 2687 0 -61.04(-2.22%)
Mar 22, 2013 2780 2795 2730 2748 0 -10.50(-0.38%)
Mar 21, 2013 2771 2810 2752 2759 0 -26.62(-0.96%)
Mar 20, 2013 2742 2790 2720 2785 0 +101.20(+3.77%)
Mar 19, 2013 2664 2708 2645 2684 0 +30.85(+1.16%)
Mar 18, 2013 2604 2670 2586 2653 0 +22.13(+0.84%)
Mar 15, 2013 2654 2678 2593 2631 0 -19.47(-0.73%)
Mar 14, 2013 2644 2675 2625 2651 0 +10.88(+0.41%)
Mar 13, 2013 2593 2656 2588 2640 0 +42.93(+1.65%)
Mar 12, 2013 2589 2629 2563 2597 0 -7.28(-0.28%)
Mar 11, 2013 2588 2631 2553 2604 0 -32.10(-1.22%)
Mar 08, 2013 2628 2660 2594 2636 0 +40.68(+1.57%)
Mar 07, 2013 2573 2602 2558 2596 0 +31.19(+1.22%)
Mar 06, 2013 2587 2603 2537 2564 0 +7.15(+0.28%)
Mar 05, 2013 2533 2565 2525 2557 0 +46.58(+1.86%)
Mar 04, 2013 2433 2542 2414 2511 0 +43.34(+1.76%)
Mar 01, 2013 2409 2499 2403 2467 0 +63.96(+2.66%)
Feb 28, 2013 2412 2428 2397 2403 0 +23.30(+0.98%)
Feb 27, 2013 2336 2396 2329 2380 0 +49.01(+2.10%)
Feb 26, 2013 2340 2349 2292 2331 0 -22.83(-0.97%)
Feb 22, 2013 2337 2360 2312 2354 0 +21.06(+0.90%)
Feb 21, 2013 2384 2396 2291 2333 0 -45.37(-1.91%)
Feb 20, 2013 2459 2465 2368 2378 0 -119.66(-4.79%)
Feb 15, 2013 2498 2498 2498 0 +21.80(+0.88%)
Feb 14, 2013 2529 2540 2429 2476 0 -22.22(-0.89%)
Feb 13, 2013 2474 2511 2466 2498 0 +30.79(+1.25%)
Feb 12, 2013 2488 2503 2452 2468 0 -22.16(-0.89%)
Feb 11, 2013 2497 2524 2476 2490 0 -3.45(-0.14%)
Feb 08, 2013 2497 2521 2469 2493 0 -8.61(-0.34%)
Feb 07, 2013 2478 2521 2454 2502 0 +25.86(+1.04%)
Feb 06, 2013 2420 2481 2417 2476 0 +66.63(+2.77%)
Feb 04, 2013 2401 2439 2373 2409 0 -4.56(-0.19%)
Feb 01, 2013 2437 2451 2400 2414 0 -1.09(-0.05%)
Jan 31, 2013 2407 2434 2392 2415 0 +13.76(+0.57%)
Jan 30, 2013 2401 2422 2382 2401 0 -15.98(-0.66%)
Jan 29, 2013 2441 2452 2399 2417 0 -29.23(-1.19%)
Jan 28, 2013 2469 2479 2437 2446 0 -3.77(-0.15%)
Jan 25, 2013 2439 2468 2411 2450 0 +13.80(+0.57%)
Jan 24, 2013 2439 2477 2413 2436 0 +4.06(+0.17%)
Jan 23, 2013 2464 2479 2424 2432 0 -27.49(-1.12%)
Jan 22, 2013 2422 2476 2404 2460 0 +55.91(+2.33%)
Jan 18, 2013 2404 2404 2404 0 -9.53(-0.39%)
Jan 17, 2013 2433 2442 2395 2413 0 -17.96(-0.74%)
Jan 16, 2013 2395 2453 2388 2431 0 +35.09(+1.46%)
Jan 15, 2013 2360 2410 2349 2396 0 +20.79(+0.88%)
Jan 14, 2013 2370 2392 2344 2375 0 +16.04(+0.68%)
Jan 12, 2013 2358 2379 2324 2359 0 +0.00(+0.00%)
Jan 11, 2013 2358 2379 2324 2359 0 -5.85(-0.25%)
Jan 10, 2013 2370 2403 2334 2365 0 +79.20(+3.46%)
Jan 09, 2013 2263 2296 2246 2286 0 +48.47(+2.17%)
Jan 08, 2013 2241 2265 2218 2238 0 +9.99(+0.45%)
Jan 07, 2013 2237 2265 2210 2228 0 +12.28(+0.55%)
Jan 04, 2013 2159 2227 2157 2215 0 +50.65(+2.34%)
Jan 03, 2013 2129 2176 2118 2165 0 +8.68(+0.40%)
Jan 02, 2013 2131 2161 2107 2156 0 +54.00(+2.57%)
Dec 31, 2012 2102 2102 2102 0 +68.51(+3.37%)
Dec 28, 2012 2036 2060 2020 2033 0 -11.56(-0.57%)
Dec 27, 2012 2053 2073 2023 2045 0 -12.99(-0.63%)
Dec 26, 2012 2061 2094 2050 2058 0 -10.06(-0.49%)
Dec 24, 2012 2068 2068 2068 0 -13.32(-0.64%)
Dec 21, 2012 2088 2111 2057 2081 0 -43.02(-2.03%)
Dec 20, 2012 2115 2139 2092 2124 0 +15.08(+0.71%)
Dec 19, 2012 2073 2122 2065 2109 0 +44.24(+2.14%)
Dec 18, 2012 2029 2078 2019 2065 0 +27.40(+1.34%)
Dec 17, 2012 2054 2090 2019 2038 0 +44.07(+2.21%)
Dec 14, 2012 1996 2020 1977 1994 0 +13.43(+0.68%)
Dec 13, 2012 1947 1995 1930 1980 0 +53.26(+2.76%)
Dec 12, 2012 1919 1968 1899 1927 0 +27.62(+1.45%)
Dec 11, 2012 1871 1937 1857 1899 0 +19.80(+1.05%)
Dec 10, 2012 1872 1891 1853 1880 0 +34.57(+1.87%)
Dec 07, 2012 1826 1866 1815 1845 0 +28.47(+1.57%)
Dec 06, 2012 1782 1819 1778 1816 0 +38.51(+2.17%)
Dec 05, 2012 1782 1798 1754 1778 0 +14.49(+0.82%)
Dec 04, 2012 1776 1798 1735 1764 0 -39.90(-2.21%)
Nov 30, 2012 1797 1812 1780 1803 0 +2.57(+0.14%)
Nov 29, 2012 1803 1809 1778 1801 0 -4.42(-0.24%)
Nov 28, 2012 1776 1820 1770 1805 0 +24.76(+1.39%)
Nov 27, 2012 1779 1803 1767 1780 0 -18.83(-1.05%)
Nov 26, 2012 1787 1815 1765 1799 0 -10.93(-0.60%)
Nov 24, 2012 1783 1813 1775 1810 0 +0.00(+0.00%)
Nov 23, 2012 1783 1814 1775 1810 0 +46.86(+2.66%)
Nov 21, 2012 1763 1763 1763 0 +8.55(+0.49%)
Nov 20, 2012 1744 1774 1721 1755 0 -6.08(-0.35%)
Nov 19, 2012 1744 1763 1726 1761 0 +45.13(+2.63%)
Nov 16, 2012 1733 1744 1695 1716 0 -4.37(-0.25%)
Nov 15, 2012 1735 1766 1715 1720 0 -15.73(-0.91%)
Nov 14, 2012 1817 1836 1725 1736 0 -67.19(-3.73%)
Nov 13, 2012 1802 1838 1792 1803 0 -24.15(-1.32%)
Nov 12, 2012 1829 1850 1803 1827 0 +9.07(+0.50%)
Nov 09, 2012 1817 1853 1800 1818 0 -1.93(-0.11%)
Nov 08, 2012 1789 1838 1771 1820 0 +20.89(+1.16%)
Nov 07, 2012 1823 1829 1764 1799 0 -43.66(-2.37%)
Nov 06, 2012 1823 1859 1811 1843 0 -3.16(-0.17%)
Nov 05, 2012 1833 1855 1820 1846 0 +27.29(+1.50%)
Nov 02, 2012 1838 1842 1803 1819 0 +3.72(+0.20%)
Nov 01, 2012 1800 1827 1792 1815 0 +38.71(+2.18%)
Oct 31, 2012 1775 1807 1756 1776 0 -1.04(-0.06%)
Oct 26, 2012 1777 1777 1777 0 -25.23(-1.40%)
Oct 25, 2012 1843 1852 1791 1803 0 -26.91(-1.47%)
Oct 24, 2012 1831 1857 1803 1829 0 +21.64(+1.20%)
Oct 23, 2012 1805 1820 1776 1808 0 +14.08(+0.78%)
Oct 19, 2012 1826 1832 1782 1794 0 -31.85(-1.74%)
Oct 18, 2012 1824 1849 1817 1826 0 -8.79(-0.48%)
Oct 17, 2012 1808 1847 1799 1834 0 +26.33(+1.46%)
Oct 16, 2012 1811 1827 1796 1808 0 -4.01(-0.22%)
Oct 15, 2012 1800 1823 1790 1812 0 +24.92(+1.39%)
Oct 12, 2012 1774 1802 1761 1787 0 +28.84(+1.64%)
Oct 11, 2012 1766 1778 1746 1758 0 +3.73(+0.21%)
Oct 10, 2012 1759 1769 1738 1755 0 -2.77(-0.16%)
Oct 09, 2012 1796 1800 1750 1757 0 -43.47(-2.41%)
Oct 08, 2012 1815 1838 1792 1801 0 +7.71(+0.43%)
Oct 06, 2012 1793 1825 1780 1793 0 +0.00(+0.00%)
Oct 05, 2012 1793 1825 1780 1793 0 +16.82(+0.95%)
Oct 04, 2012 1780 1791 1749 1776 0 +20.84(+1.19%)
Oct 03, 2012 1718 1770 1705 1755 0 +49.66(+2.91%)
Oct 02, 2012 1672 1713 1658 1706 0 +34.74(+2.08%)
Oct 01, 2012 1642 1699 1632 1671 0 +25.45(+1.55%)
Sep 28, 2012 1640 1655 1625 1646 0 +8.67(+0.53%)
Sep 27, 2012 1628 1650 1615 1637 0 +15.07(+0.93%)
Sep 26, 2012 1609 1636 1600 1622 0 +1.36(+0.08%)
Sep 25, 2012 1647 1657 1619 1621 0 -15.71(-0.96%)
Sep 24, 2012 1634 1663 1606 1636 0 -3.96(-0.24%)
Sep 21, 2012 1659 1668 1629 1640 0 -12.93(-0.78%)
Sep 20, 2012 1670 1678 1647 1653 0 -21.87(-1.31%)
Sep 19, 2012 1643 1685 1636 1675 0 +56.30(+3.48%)
Sep 18, 2012 1637 1654 1612 1619 0 -17.28(-1.06%)
Sep 17, 2012 1635 1647 1607 1636 0 -15.61(-0.95%)
Sep 14, 2012 1671 1681 1642 1652 0 -34.84(-2.07%)
Sep 13, 2012 1685 1710 1658 1686 0 -17.14(-1.01%)
Sep 12, 2012 1673 1710 1670 1704 0 +36.75(+2.20%)
Sep 11, 2012 1344 1690 1653 1667 0 -14.94(-0.89%)
Sep 10, 2012 1353 1718 1668 1682 0 -2.43(-0.14%)
Sep 07, 2012 1669 1704 1663 1684 0 +32.80(+1.99%)
Sep 06, 2012 1297 1665 1618 1651 0 +33.94(+2.10%)
Sep 05, 2012 1262 1628 1582 1617 0 +35.51(+2.24%)
Sep 04, 2012 1600 1605 1566 1582 0 -18.85(-1.18%)
Aug 31, 2012 1601 1601 1601 0 +15.42(+0.97%)
Aug 30, 2012 1600 1603 1574 1585 0 -19.11(-1.19%)
Aug 29, 2012 1622 1631 1587 1604 0 -71.39(-4.26%)
Aug 27, 2012 1699 1708 1667 1676 0 -21.21(-1.25%)
Aug 24, 2012 1699 1713 1688 1697 0 +2.78(+0.16%)
Aug 23, 2012 1740 1749 1685 1694 0 -57.87(-3.30%)
Aug 22, 2012 1756 1770 1727 1752 0 -26.91(-1.51%)
Aug 21, 2012 1758 1808 1745 1779 0 +26.04(+1.49%)
Aug 20, 2012 1709 1759 1708 1753 0 +42.86(+2.51%)
Aug 17, 2012 1717 1724 1699 1710 0 -15.37(-0.89%)
Aug 16, 2012 1747 1759 1716 1726 0 -29.03(-1.65%)
Aug 15, 2012 1745 1759 1737 1755 0 +1.36(+0.08%)
Aug 14, 2012 1761 1783 1746 1753 0 +11.90(+0.68%)
Aug 13, 2012 1724 1752 1714 1741 0 +14.30(+0.83%)
Aug 11, 2012 1721 1741 1708 1727 0 +0.00(+0.00%)
Aug 10, 2012 1721 1741 1708 1727 0 +18.25(+1.07%)
Aug 09, 2012 1736 1744 1700 1709 0 -27.39(-1.58%)
Aug 08, 2012 1725 1757 1708 1736 0 -9.93(-0.57%)
Aug 07, 2012 1755 1771 1726 1746 0 -17.42(-0.99%)
Aug 06, 2012 1756 1775 1747 1763 0 -0.32(-0.02%)
Aug 03, 2012 1758 1779 1744 1764 0 +20.73(+1.19%)
Aug 02, 2012 1757 1777 1729 1743 0 -26.49(-1.50%)
Aug 01, 2012 1792 1793 1767 1770 0 -33.35(-1.85%)
Jul 31, 2012 1786 1820 1771 1803 0 -55.04(-2.96%)
Jul 30, 2012 1525 1872 1837 1858 0 -20.52(-1.09%)
Jul 27, 2012 1537 1894 1851 1878 0 +25.88(+1.40%)
Jul 26, 2012 1530 1868 1823 1853 0 +25.36(+1.39%)
Jul 25, 2012 1529 1882 1797 1827 0 -7.20(-0.39%)
Jul 24, 2012 1537 1875 1817 1834 0 -26.87(-1.44%)
Jul 23, 2012 1538 1883 1839 1861 0 -35.72(-1.88%)
Jul 20, 2012 1579 1931 1884 1897 0 -30.91(-1.60%)
Jul 19, 2012 1961 1979 1911 1928 0 -11.11(-0.57%)
Jul 18, 2012 1986 1999 1923 1939 0 -52.03(-2.61%)
Jul 17, 2012 2010 2019 1970 1991 0 -2.00(-0.10%)
Jul 16, 2012 1991 2013 1969 1993 0 +13.81(+0.70%)
Jul 14, 2012 1956 1986 1951 1979 0 +0.00(+0.00%)
Jul 13, 2012 1956 1986 1951 1979 0 +71.07(+3.72%)
Jul 12, 2012 1912 1940 1895 1908 0 -32.36(-1.67%)
Jul 11, 2012 1907 1952 1901 1941 0 +40.13(+2.11%)
Jul 10, 2012 1917 1931 1875 1900 0 -10.14(-0.53%)
Jul 09, 2012 1933 1939 1894 1911 0 -14.09(-0.73%)
Jul 06, 2012 1889 1936 1881 1925 0 +27.27(+1.44%)
Jul 05, 2012 1904 1918 1877 1897 0 -27.91(-1.45%)
Jul 03, 2012 1925 1925 1925 0 -11.56(-0.60%)
Jul 02, 2012 1924 1957 1916 1937 0 +16.61(+0.86%)
Jun 30, 2012 1929 1952 1899 1920 0 -0.70(-0.04%)
Jun 29, 2012 1929 1954 1899 1921 0 +14.24(+0.75%)
Jun 28, 2012 1902 1915 1855 1907 0 -12.01(-0.63%)
Jun 27, 2012 1913 1945 1883 1919 0 +0.07(+0.00%)
Jun 26, 2012 1866 1932 1856 1919 0 +56.63(+3.04%)
Jun 25, 2012 1906 1916 1846 1862 0 -41.18(-2.16%)
Jun 22, 2012 1927 1945 1890 1903 0 +0.10(+0.01%)
Jun 21, 2012 1911 1941 1868 1903 0 +1.04(+0.05%)
Jun 20, 2012 1863 1907 1847 1902 0 +36.94(+1.98%)
Jun 19, 2012 1828 1871 1819 1865 0 +33.59(+1.83%)
Jun 18, 2012 1779 1837 1767 1832 0 +84.29(+4.82%)
Jun 15, 2012 1796 1825 1728 1747 0 -66.99(-3.69%)
Jun 14, 2012 1803 1845 1793 1814 0 +1.14(+0.06%)
Jun 13, 2012 1791 1852 1771 1813 0 +23.78(+1.33%)
Jun 12, 2012 1440 1831 1768 1789 0 +29.27(+1.66%)
Jun 11, 2012 1478 1834 1754 1760 0 -44.77(-2.48%)
Jun 08, 2012 1768 1821 1748 1805 0 +19.32(+1.08%)
Jun 07, 2012 1464 1848 1778 1785 0 -23.03(-1.27%)
Jun 06, 2012 1453 1824 1782 1809 0 +17.32(+0.97%)
Jun 05, 2012 1764 1798 1753 1791 0 +51.80(+2.98%)
Jun 04, 2012 1851 1857 1730 1739 0 -113.31(-6.12%)
Jun 02, 2012 1903 1915 1840 1853 0 +0.00(+0.00%)
Jun 01, 2012 1903 1915 1840 1853 0 -51.11(-2.68%)
May 31, 2012 1871 1918 1840 1904 0 +29.44(+1.57%)
May 30, 2012 1873 1902 1852 1874 0 -33.07(-1.73%)
May 29, 2012 1881 1919 1857 1907 0 +78.69(+4.30%)
May 25, 2012 1829 1829 1829 0 +15.14(+0.83%)
May 24, 2012 1780 1844 1766 1814 0 +48.02(+2.72%)
May 23, 2012 1743 1769 1707 1766 0 +10.42(+0.59%)
May 22, 2012 1773 1794 1742 1755 0 -14.40(-0.81%)
May 21, 2012 1723 1777 1717 1770 0 +46.07(+2.67%)
May 18, 2012 1762 1769 1706 1724 0 -32.31(-1.84%)
May 17, 2012 1858 1863 1744 1756 0 -97.48(-5.26%)
May 16, 2012 1853 1887 1839 1853 0 +25.17(+1.38%)
May 15, 2012 1861 1869 1816 1828 0 -62.90(-3.33%)
May 14, 2012 1893 1920 1878 1891 0 -29.39(-1.53%)
May 11, 2012 1882 1935 1876 1920 0 +29.39(+1.55%)
May 10, 2012 1901 1922 1881 1891 0 -9.04(-0.48%)
May 09, 2012 1910 1924 1884 1900 0 -18.39(-0.96%)
May 08, 2012 1923 1943 1900 1918 0 -17.94(-0.93%)
May 07, 2012 1911 1947 1903 1936 0 +34.17(+1.80%)
May 04, 2012 1910 1934 1890 1902 0 +5.90(+0.31%)
May 03, 2012 1886 1919 1877 1896 0 +12.78(+0.68%)
May 02, 2012 1887 1903 1862 1884 0 +2.33(+0.12%)
May 01, 2012 1888 1915 1870 1881 0 -3.17(-0.17%)
Apr 30, 2012 1863 1905 1849 1884 0 +23.74(+1.28%)
Apr 27, 2012 1823 1870 1807 1861 0 +41.47(+2.28%)
Apr 26, 2012 1826 1853 1790 1819 0 +15.05(+0.83%)
Apr 25, 2012 1801 1833 1773 1804 0 +20.21(+1.13%)
Apr 24, 2012 1771 1802 1767 1784 0 +18.33(+1.04%)
Apr 23, 2012 1786 1796 1752 1766 0 -49.56(-2.73%)
Apr 20, 2012 1824 1842 1790 1815 0 +0.81(+0.04%)
Apr 19, 2012 1774 1839 1755 1814 0 +38.75(+2.18%)
Apr 18, 2012 1764 1790 1757 1776 0 +3.65(+0.21%)
Apr 17, 2012 1766 1783 1745 1772 0 +5.77(+0.33%)
Apr 16, 2012 1767 1798 1749 1766 0 -7.89(-0.44%)
Apr 13, 2012 1794 1800 1763 1774 0 -33.32(-1.84%)
Apr 12, 2012 1771 1830 1747 1807 0 +44.04(+2.50%)
Apr 11, 2012 1764 1783 1750 1763 0 +24.11(+1.39%)
Apr 10, 2012 1790 1803 1729 1739 0 -63.94(-3.55%)
Apr 09, 2012 1803 1820 1786 1803 0 -19.52(-1.07%)
Apr 05, 2012 1819 1849 1806 1823 0 +6.66(+0.37%)
Apr 04, 2012 1803 1837 1789 1816 0 +0.69(+0.04%)
Apr 03, 2012 1796 1840 1787 1815 0 +18.38(+1.02%)
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.