Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Airlines Sector (CIX: MSECTOR771 )

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 (%)
Oct 30, 2015 3755 3838 3742 3783 0 +25.71(+0.68%)
Oct 29, 2015 3722 3777 3702 3757 0 +24.18(+0.65%)
Oct 28, 2015 3766 3787 3690 3733 0 -27.76(-0.74%)
Oct 27, 2015 3799 3823 3682 3761 0 -47.41(-1.25%)
Oct 26, 2015 3752 3827 3725 3808 0 +46.27(+1.23%)
Oct 23, 2015 3700 3778 3691 3762 0 +88.19(+2.40%)
Oct 22, 2015 3629 3706 3579 3673 0 +97.57(+2.73%)
Oct 21, 2015 3620 3654 3559 3576 0 -38.55(-1.07%)
Oct 20, 2015 3620 3662 3584 3614 0 -4.77(-0.13%)
Oct 19, 2015 3571 3641 3557 3619 0 +47.00(+1.32%)
Oct 16, 2015 3580 3604 3519 3572 0 -10.58(-0.30%)
Oct 15, 2015 3536 3598 3508 3583 0 +51.70(+1.46%)
Oct 14, 2015 3558 3591 3503 3531 0 +5.06(+0.14%)
Oct 13, 2015 3581 3610 3506 3526 0 -85.53(-2.37%)
Oct 12, 2015 3519 3630 3511 3612 0 +89.55(+2.54%)
Oct 09, 2015 3450 3560 3434 3522 0 +63.64(+1.84%)
Oct 08, 2015 3440 3484 3402 3458 0 +22.32(+0.65%)
Oct 07, 2015 3428 3465 3344 3436 0 +16.94(+0.50%)
Oct 06, 2015 3539 3561 3408 3419 0 -122.40(-3.46%)
Oct 05, 2015 3500 3562 3481 3542 0 +75.68(+2.18%)
Oct 02, 2015 3425 3473 3360 3466 0 -8.34(-0.24%)
Oct 01, 2015 3431 3486 3401 3474 0 +26.24(+0.76%)
Sep 30, 2015 3434 3476 3397 3448 0 +44.11(+1.30%)
Sep 29, 2015 3404 3439 3358 3404 0 -3.29(-0.10%)
Sep 28, 2015 3449 3478 3367 3407 0 -61.35(-1.77%)
Sep 25, 2015 3491 3516 3437 3468 0 +10.52(+0.30%)
Sep 24, 2015 3465 3496 3425 3458 0 -51.20(-1.46%)
Sep 23, 2015 3524 3551 3470 3509 0 +33.13(+0.95%)
Sep 22, 2015 3525 3542 3446 3476 0 -75.97(-2.14%)
Sep 21, 2015 3561 3598 3514 3552 0 -7.89(-0.22%)
Sep 18, 2015 3560 3598 3527 3560 0 -18.98(-0.53%)
Sep 17, 2015 3549 3617 3538 3579 0 +25.92(+0.73%)
Sep 16, 2015 3535 3579 3511 3553 0 +13.84(+0.39%)
Sep 15, 2015 3546 3562 3501 3539 0 +13.41(+0.38%)
Sep 14, 2015 3518 3560 3488 3526 0 +8.93(+0.25%)
Sep 11, 2015 3493 3540 3480 3517 0 +11.90(+0.34%)
Sep 10, 2015 3501 3550 3484 3505 0 +19.67(+0.56%)
Sep 09, 2015 3519 3551 3453 3485 0 +48.98(+1.43%)
Sep 08, 2015 3402 3458 3393 3436 0 +83.43(+2.49%)
Sep 04, 2015 3353 3353 3353 3353 0 +3.16(+0.09%)
Sep 03, 2015 3374 3403 3334 3350 0 +5.82(+0.17%)
Sep 02, 2015 3258 3354 3241 3344 0 +131.15(+4.08%)
Sep 01, 2015 3205 3271 3179 3213 0 -40.92(-1.26%)
Aug 31, 2015 3280 3334 3243 3254 0 -36.52(-1.11%)
Aug 28, 2015 3286 3327 3255 3290 0 -9.50(-0.29%)
Aug 27, 2015 3322 3352 3235 3300 0 +19.06(+0.58%)
Aug 26, 2015 3288 3305 3168 3281 0 +69.24(+2.16%)
Aug 25, 2015 3314 3350 3207 3211 0 +1.42(+0.04%)
Aug 24, 2015 3122 3310 2904 3210 0 -89.71(-2.72%)
Aug 21, 2015 3375 3412 3290 3300 0 -103.32(-3.04%)
Aug 20, 2015 3466 3486 3392 3403 0 -100.95(-2.88%)
Aug 19, 2015 3489 3548 3463 3504 0 -9.18(-0.26%)
Aug 18, 2015 3542 3564 3493 3513 0 -26.55(-0.75%)
Aug 17, 2015 3464 3559 3447 3540 0 +62.46(+1.80%)
Aug 14, 2015 3462 3500 3434 3477 0 -1.78(-0.05%)
Aug 13, 2015 3446 3507 3408 3479 0 +35.57(+1.03%)
Aug 12, 2015 3422 3467 3328 3443 0 +3.08(+0.09%)
Aug 11, 2015 3410 3493 3392 3440 0 +25.03(+0.73%)
Aug 10, 2015 3430 3467 3399 3415 0 +14.95(+0.44%)
Aug 07, 2015 3407 3445 3373 3400 0 -26.08(-0.76%)
Aug 06, 2015 3450 3491 3386 3426 0 -10.03(-0.29%)
Aug 05, 2015 3435 3468 3409 3436 0 +12.85(+0.38%)
Aug 04, 2015 3425 3453 3390 3424 0 +14.55(+0.43%)
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.