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, 2016 4940 5039 4874 4987 0 -18.59(-0.37%)
Nov 29, 2016 5007 5056 4969 5005 0 +14.98(+0.30%)
Nov 28, 2016 5045 5069 4989 4990 0 -70.90(-1.40%)
Nov 25, 2016 5050 5076 5027 5061 0 +31.30(+0.62%)
Nov 23, 2016 5030 5030 5030 5030 0 +18.49(+0.37%)
Nov 22, 2016 5009 5048 4997 5012 0 +31.71(+0.64%)
Nov 21, 2016 5009 5028 4967 4980 0 -21.38(-0.43%)
Nov 18, 2016 4997 5013 4947 5001 0 +25.22(+0.51%)
Nov 17, 2016 4878 4980 4861 4976 0 +103.06(+2.11%)
Nov 16, 2016 4888 4904 4851 4873 0 -28.03(-0.57%)
Nov 15, 2016 5001 5030 4837 4901 0 +35.51(+0.73%)
Nov 14, 2016 4793 4868 4789 4865 0 +83.99(+1.76%)
Nov 11, 2016 4722 4831 4683 4781 0 +39.09(+0.82%)
Nov 10, 2016 4719 4777 4660 4742 0 +22.28(+0.47%)
Nov 09, 2016 4592 4743 4578 4720 0 +53.39(+1.14%)
Nov 08, 2016 4589 4682 4541 4667 0 +19.90(+0.43%)
Nov 07, 2016 4573 4683 4542 4647 0 +139.52(+3.10%)
Nov 04, 2016 4425 4542 4413 4507 0 +63.39(+1.43%)
Nov 03, 2016 4457 4504 4429 4444 0 +16.06(+0.36%)
Nov 02, 2016 4427 4470 4406 4428 0 +4.41(+0.10%)
Nov 01, 2016 4432 4483 4391 4423 0 -2.99(-0.07%)
Oct 31, 2016 4422 4432 4369 4426 0 +32.90(+0.75%)
Oct 28, 2016 4396 4448 4347 4393 0 -20.27(-0.46%)
Oct 27, 2016 4421 4480 4362 4414 0 +2.51(+0.06%)
Oct 26, 2016 4308 4497 4297 4411 0 +7.41(+0.17%)
Oct 25, 2016 4407 4465 4379 4404 0 -29.09(-0.66%)
Oct 24, 2016 4446 4475 4412 4433 0 -1.99(-0.04%)
Oct 21, 2016 4427 4451 4393 4435 0 -28.01(-0.63%)
Oct 20, 2016 4411 4472 4404 4463 0 +42.10(+0.95%)
Oct 19, 2016 4309 4428 4278 4421 0 +151.38(+3.55%)
Oct 18, 2016 4268 4340 4235 4269 0 +25.97(+0.61%)
Oct 17, 2016 4279 4341 4234 4243 0 -72.13(-1.67%)
Oct 14, 2016 4354 4381 4296 4316 0 +15.22(+0.35%)
Oct 13, 2016 4176 4372 4116 4300 0 +55.52(+1.31%)
Oct 12, 2016 4228 4268 4183 4245 0 +4.21(+0.10%)
Oct 11, 2016 4355 4356 4222 4241 0 -83.30(-1.93%)
Oct 10, 2016 4266 4340 4265 4324 0 +81.20(+1.91%)
Oct 07, 2016 4243 4243 4228 4243 0 -68.71(-1.59%)
Oct 06, 2016 4335 4349 4288 4311 0 -25.24(-0.58%)
Oct 05, 2016 4319 4350 4301 4337 0 +21.42(+0.50%)
Oct 04, 2016 4419 4432 4308 4315 0 +166.61(+4.02%)
Sep 26, 2016 4197 4220 4136 4149 0 -81.25(-1.92%)
Sep 23, 2016 4182 4243 4178 4230 0 +21.62(+0.51%)
Sep 22, 2016 4181 4248 4177 4208 0 +26.50(+0.63%)
Sep 21, 2016 4156 4204 4121 4182 0 +19.81(+0.48%)
Sep 20, 2016 4170 4211 4144 4162 0 +3.15(+0.08%)
Sep 19, 2016 4120 4187 4097 4159 0 +46.07(+1.12%)
Sep 16, 2016 4127 4137 4088 4113 0 -42.21(-1.02%)
Sep 15, 2016 4133 4186 4109 4155 0 +16.23(+0.39%)
Sep 14, 2016 4165 4210 4121 4139 0 -19.37(-0.47%)
Sep 13, 2016 4224 4250 4140 4158 0 -114.37(-2.68%)
Sep 12, 2016 4161 4287 4128 4272 0 +29.00(+0.68%)
Sep 09, 2016 4361 4387 4238 4243 0 -100.91(-2.32%)
Sep 08, 2016 4308 4346 4280 4344 0 +21.21(+0.49%)
Sep 07, 2016 4211 4353 4203 4323 0 +167.49(+4.03%)
Sep 06, 2016 4193 4202 4140 4156 0 -1.88(-0.05%)
Sep 02, 2016 4158 4158 4158 4158 0 +32.37(+0.78%)
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.