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 (%)
Nov 29, 2013 3904 3910 3832 3850 0 -51.12(-1.31%)
Nov 27, 2013 3901 3901 3901 0 +37.40(+0.97%)
Nov 26, 2013 3882 3892 3822 3863 0 +0.55(+0.01%)
Nov 25, 2013 3867 3901 3818 3863 0 -2.51(-0.06%)
Nov 22, 2013 3826 3901 3820 3865 0 +69.95(+1.84%)
Nov 21, 2013 3772 3815 3752 3795 0 +98.89(+2.68%)
Nov 20, 2013 3729 3747 3664 3697 0 +2.99(+0.08%)
Nov 19, 2013 3727 3784 3687 3694 0 -41.35(-1.11%)
Nov 18, 2013 3728 3799 3705 3735 0 +51.77(+1.41%)
Nov 15, 2013 3659 3698 3623 3683 0 +40.76(+1.12%)
Nov 14, 2013 3641 3671 3607 3642 0 +2.57(+0.07%)
Nov 12, 2013 3510 3752 3488 3640 0 +122.27(+3.48%)
Nov 11, 2013 3497 3532 3481 3518 0 +40.31(+1.16%)
Nov 08, 2013 3428 3543 3423 3477 0 +42.67(+1.24%)
Nov 07, 2013 3480 3516 3421 3435 0 -38.52(-1.11%)
Nov 06, 2013 3560 3576 3445 3473 0 -70.22(-1.98%)
Nov 05, 2013 3569 3574 3501 3543 0 -7.03(-0.20%)
Nov 04, 2013 3465 3605 3453 3550 0 +124.88(+3.65%)
Nov 01, 2013 3384 3450 3332 3425 0 +70.81(+2.11%)
Oct 31, 2013 3384 3404 3340 3355 0 -36.29(-1.07%)
Oct 30, 2013 3388 3429 3325 3391 0 +33.92(+1.01%)
Oct 29, 2013 3370 3402 3326 3357 0 +37.57(+1.13%)
Oct 28, 2013 3347 3373 3298 3319 0 -1.43(-0.04%)
Oct 25, 2013 3361 3405 3260 3321 0 -40.63(-1.21%)
Oct 24, 2013 3303 3394 3279 3362 0 +95.83(+2.93%)
Oct 23, 2013 3268 3316 3231 3266 0 -24.45(-0.74%)
Oct 22, 2013 3289 3354 3254 3290 0 +75.48(+2.35%)
Oct 21, 2013 3254 3264 3184 3215 0 -19.76(-0.61%)
Oct 18, 2013 3222 3258 3202 3234 0 +33.52(+1.05%)
Oct 17, 2013 3151 3217 3149 3201 0 +48.18(+1.53%)
Oct 16, 2013 3124 3163 3095 3153 0 +57.73(+1.87%)
Oct 15, 2013 3110 3135 3073 3095 0 -13.20(-0.42%)
Oct 14, 2013 3104 3131 3058 3108 0 -23.56(-0.75%)
Oct 11, 2013 3138 3169 3096 3132 0 -3.43(-0.11%)
Oct 10, 2013 3126 3175 3098 3135 0 +54.61(+1.77%)
Oct 09, 2013 3089 3120 3022 3081 0 +20.35(+0.66%)
Oct 08, 2013 3124 3137 3037 3060 0 -52.57(-1.69%)
Oct 07, 2013 3114 3145 3095 3113 0 -33.24(-1.06%)
Oct 04, 2013 3090 3169 3073 3146 0 +67.33(+2.19%)
Oct 03, 2013 3073 3103 3007 3079 0 +29.25(+0.96%)
Oct 02, 2013 3069 3098 3029 3049 0 -6.00(-0.20%)
Oct 01, 2013 2983 3064 2977 3055 0 +77.20(+2.59%)
Sep 27, 2013 2969 3024 2925 2978 0 -51.47(-1.70%)
Sep 26, 2013 3016 3047 2986 3030 0 +13.83(+0.46%)
Sep 25, 2013 3013 3035 2958 3016 0 +8.37(+0.28%)
Sep 24, 2013 2966 3050 2956 3008 0 +30.66(+1.03%)
Sep 23, 2013 2979 2998 2947 2977 0 +0.40(+0.01%)
Sep 20, 2013 3013 3031 2969 2976 0 -29.14(-0.97%)
Sep 19, 2013 2994 3027 2965 3006 0 +6.81(+0.23%)
Sep 18, 2013 2961 3020 2940 2999 0 +12.29(+0.41%)
Sep 17, 2013 3015 3025 2957 2986 0 +26.59(+0.90%)
Sep 16, 2013 2954 3004 2921 2960 0 +67.35(+2.33%)
Sep 13, 2013 2874 2913 2856 2893 0 +42.61(+1.50%)
Sep 12, 2013 2872 2894 2838 2850 0 -28.09(-0.98%)
Sep 11, 2013 2884 2914 2852 2878 0 -36.58(-1.26%)
Sep 10, 2013 2854 2956 2838 2915 0 +117.98(+4.22%)
Sep 09, 2013 2700 2801 2688 2797 0 +172.37(+6.57%)
Sep 06, 2013 2678 2693 2600 2624 0 -0.74(-0.03%)
Sep 05, 2013 2631 2670 2607 2625 0 -7.43(-0.28%)
Sep 04, 2013 2610 2648 2589 2632 0 +48.52(+1.88%)
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.