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 30, 2011 1509 1568 1487 1553 0 +87.81(+5.99%)
Nov 29, 2011 1484 1507 1440 1465 0 -13.51(-0.91%)
Nov 28, 2011 1476 1491 1451 1479 0 +71.58(+5.09%)
Nov 25, 2011 1402 1434 1399 1407 0 +13.51(+0.97%)
Nov 23, 2011 1393 1393 1393 0 -29.95(-2.10%)
Nov 22, 2011 1434 1447 1405 1423 0 -7.39(-0.52%)
Nov 21, 2011 1439 1448 1403 1431 0 -38.38(-2.61%)
Nov 18, 2011 1482 1485 1454 1469 0 +5.83(+0.40%)
Nov 17, 2011 1518 1530 1447 1463 0 -55.49(-3.65%)
Nov 16, 2011 1553 1568 1513 1519 0 -60.05(-3.80%)
Nov 15, 2011 1576 1599 1551 1579 0 +17.80(+1.14%)
Nov 14, 2011 1567 1601 1550 1561 0 +3.39(+0.22%)
Nov 11, 2011 1536 1566 1521 1558 0 +33.11(+2.17%)
Nov 10, 2011 1561 1572 1503 1525 0 -19.68(-1.27%)
Nov 09, 2011 1558 1578 1532 1544 0 -77.82(-4.80%)
Nov 08, 2011 1619 1638 1581 1622 0 -3.75(-0.23%)
Nov 07, 2011 1627 1642 1596 1626 0 +7.62(+0.47%)
Nov 04, 2011 1619 1634 1590 1618 0 -16.39(-1.00%)
Nov 03, 2011 1625 1647 1578 1635 0 +37.89(+2.37%)
Nov 02, 2011 1620 1632 1573 1597 0 +32.18(+2.06%)
Nov 01, 2011 1545 1585 1532 1564 0 -59.04(-3.64%)
Oct 31, 2011 1644 1655 1609 1624 0 -61.75(-3.66%)
Oct 28, 2011 1682 1708 1668 1685 0 -50.47(-2.91%)
Oct 27, 2011 1721 1760 1669 1736 0 +114.14(+7.04%)
Oct 26, 2011 1629 1639 1574 1622 0 +49.14(+3.12%)
Oct 25, 2011 1597 1608 1551 1572 0 -64.93(-3.97%)
Oct 24, 2011 1594 1653 1584 1637 0 +72.00(+4.60%)
Oct 21, 2011 1579 1592 1530 1565 0 +26.35(+1.71%)
Oct 20, 2011 1513 1549 1489 1539 0 +25.18(+1.66%)
Oct 19, 2011 1548 1567 1499 1514 0 -70.82(-4.47%)
Oct 18, 2011 1543 1596 1512 1585 0 +14.73(+0.94%)
Oct 17, 2011 1620 1633 1550 1570 0 -42.13(-2.61%)
Oct 14, 2011 1634 1641 1586 1612 0 +3.15(+0.20%)
Oct 13, 2011 1584 1624 1552 1609 0 -2.91(-0.18%)
Oct 12, 2011 1577 1635 1570 1612 0 +92.16(+6.06%)
Oct 11, 2011 1493 1546 1487 1520 0 +57.29(+3.92%)
Oct 10, 2011 1439 1471 1428 1462 0 +61.00(+4.35%)
Oct 07, 2011 1446 1464 1388 1401 0 -8.50(-0.60%)
Oct 06, 2011 1397 1420 1351 1410 0 +84.07(+6.34%)
Oct 05, 2011 1297 1341 1274 1326 0 +30.16(+2.33%)
Oct 04, 2011 1232 1305 1199 1296 0 +60.41(+4.89%)
Oct 03, 2011 1340 1379 1224 1235 0 -140.00(-10.18%)
Sep 30, 2011 1436 1447 1365 1375 0 -123.07(-8.21%)
Sep 29, 2011 1552 1560 1473 1498 0 -22.78(-1.50%)
Sep 28, 2011 1549 1567 1505 1521 0 -25.62(-1.66%)
Sep 27, 2011 1588 1594 1536 1547 0 +15.91(+1.04%)
Sep 26, 2011 1516 1540 1479 1531 0 -2.03(-0.13%)
Sep 23, 2011 1467 1545 1464 1533 0 +83.19(+5.74%)
Sep 22, 2011 1499 1521 1437 1450 0 -120.21(-7.66%)
Sep 21, 2011 1631 1669 1566 1570 0 -53.08(-3.27%)
Sep 20, 2011 1621 1655 1597 1623 0 -33.87(-2.04%)
Sep 19, 2011 1646 1674 1629 1657 0 -44.35(-2.61%)
Sep 16, 2011 1711 1730 1691 1701 0 -19.17(-1.11%)
Sep 15, 2011 1729 1742 1697 1720 0 +4.23(+0.25%)
Sep 14, 2011 1692 1739 1665 1716 0 +12.68(+0.74%)
Sep 13, 2011 1648 1721 1625 1703 0 +63.64(+3.88%)
Sep 12, 2011 1618 1651 1599 1640 0 -15.40(-0.93%)
Sep 09, 2011 1678 1704 1645 1655 0 -37.43(-2.21%)
Sep 08, 2011 1708 1727 1687 1693 0 -40.10(-2.31%)
Sep 07, 2011 1709 1737 1695 1733 0 +47.26(+2.80%)
Sep 06, 2011 1665 1709 1658 1685 0 -21.21(-1.24%)
Sep 02, 2011 1707 1707 1707 0 -5.63(-0.33%)
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.