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 (%)
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%)
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.