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, 2015 5464 5464 5464 5464 0 -40.72(-0.74%)
Dec 30, 2015 5600 5609 5495 5505 0 -95.83(-1.71%)
Dec 29, 2015 5590 5635 5571 5601 0 +18.37(+0.33%)
Dec 28, 2015 5623 5652 5528 5582 0 -24.43(-0.44%)
Dec 24, 2015 5607 5607 5607 5607 0 +19.37(+0.35%)
Dec 23, 2015 5589 5607 5518 5587 0 -4.00(-0.07%)
Dec 22, 2015 5589 5618 5528 5591 0 +11.00(+0.20%)
Dec 21, 2015 5506 5600 5487 5580 0 +210.35(+3.92%)
Dec 18, 2015 5457 5541 5358 5370 0 -31.54(-0.58%)
Dec 17, 2015 5492 5563 5397 5402 0 -92.06(-1.68%)
Dec 16, 2015 5431 5511 5373 5494 0 +96.11(+1.78%)
Dec 15, 2015 5357 5427 5307 5398 0 +98.15(+1.85%)
Dec 14, 2015 5248 5324 5172 5299 0 +131.22(+2.54%)
Dec 11, 2015 5271 5294 5162 5168 0 -203.09(-3.78%)
Dec 10, 2015 5243 5426 5220 5371 0 +110.49(+2.10%)
Dec 09, 2015 5311 5376 5228 5261 0 -114.68(-2.13%)
Dec 08, 2015 5454 5505 5336 5375 0 -128.49(-2.33%)
Dec 07, 2015 5376 5513 5360 5504 0 +149.54(+2.79%)
Dec 04, 2015 5277 5358 5245 5354 0 +113.49(+2.17%)
Dec 03, 2015 5273 5323 5205 5241 0 -15.15(-0.29%)
Dec 02, 2015 5324 5341 5236 5256 0 +55.08(+1.06%)
Dec 01, 2015 5127 5206 5106 5201 0 +125.31(+2.47%)
Nov 30, 2015 5119 5153 5053 5076 0 -49.93(-0.97%)
Nov 27, 2015 5102 5158 5078 5126 0 -36.05(-0.70%)
Nov 25, 2015 5162 5162 5162 5162 0 -53.84(-1.03%)
Nov 24, 2015 5219 5283 5160 5215 0 -178.13(-3.30%)
Nov 23, 2015 5394 5435 5392 5394 0 -15.77(-0.29%)
Nov 20, 2015 5410 5423 5405 5409 0 +43.05(+0.80%)
Nov 19, 2015 5349 5406 5323 5366 0 +28.71(+0.54%)
Nov 18, 2015 5327 5359 5232 5338 0 +47.10(+0.89%)
Nov 17, 2015 5313 5404 5283 5290 0 +17.04(+0.32%)
Nov 16, 2015 5257 5293 5178 5273 0 -98.46(-1.83%)
Nov 13, 2015 5437 5466 5342 5372 0 -80.17(-1.47%)
Nov 12, 2015 5458 5500 5441 5452 0 -24.35(-0.44%)
Nov 11, 2015 5529 5549 5472 5476 0 -50.74(-0.92%)
Nov 10, 2015 5555 5590 5460 5527 0 -21.86(-0.39%)
Nov 09, 2015 5596 5598 5512 5549 0 -85.83(-1.52%)
Nov 06, 2015 5566 5660 5557 5635 0 +89.91(+1.62%)
Nov 05, 2015 5568 5600 5520 5545 0 +26.06(+0.47%)
Nov 04, 2015 5583 5598 5493 5519 0 -96.46(-1.72%)
Nov 03, 2015 5665 5719 5596 5615 0 +19.88(+0.36%)
Nov 02, 2015 5607 5645 5582 5595 0 -51.50(-0.91%)
Oct 30, 2015 5609 5703 5584 5647 0 +57.76(+1.03%)
Oct 29, 2015 5559 5611 5512 5589 0 +7.26(+0.13%)
Oct 28, 2015 5690 5696 5519 5582 0 -71.51(-1.26%)
Oct 27, 2015 5638 5704 5585 5653 0 +1.74(+0.03%)
Oct 26, 2015 5630 5685 5564 5652 0 -34.31(-0.60%)
Oct 23, 2015 5693 5743 5620 5686 0 +48.54(+0.86%)
Oct 22, 2015 5569 5674 5427 5638 0 +261.64(+4.87%)
Oct 21, 2015 5463 5525 5351 5376 0 -131.05(-2.38%)
Oct 20, 2015 5524 5563 5476 5507 0 -20.53(-0.37%)
Oct 19, 2015 5446 5561 5433 5527 0 +77.15(+1.42%)
Oct 16, 2015 5424 5470 5357 5450 0 -28.27(-0.52%)
Oct 15, 2015 5431 5528 5374 5479 0 +127.26(+2.38%)
Oct 14, 2015 5342 5453 5287 5351 0 +74.51(+1.41%)
Oct 13, 2015 5304 5403 5270 5277 0 -51.05(-0.96%)
Oct 12, 2015 5248 5328 5235 5328 0 +120.64(+2.32%)
Oct 09, 2015 5129 5227 5116 5207 0 +134.59(+2.65%)
Oct 08, 2015 5051 5087 4992 5073 0 -3.55(-0.07%)
Oct 07, 2015 5020 5089 4942 5076 0 +53.64(+1.07%)
Oct 06, 2015 5183 5228 5013 5023 0 -231.25(-4.40%)
Oct 05, 2015 5099 5262 5076 5254 0 +171.21(+3.37%)
Oct 02, 2015 5040 5088 4909 5083 0 +17.58(+0.35%)
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.