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 (%)
Aug 31, 2017 5194 5222 5166 5200 0 -7.64(-0.15%)
Aug 30, 2017 5169 5223 5131 5208 0 +70.62(+1.37%)
Aug 29, 2017 5092 5161 5061 5137 0 -16.68(-0.32%)
Aug 28, 2017 5133 5174 5120 5154 0 +43.35(+0.85%)
Aug 25, 2017 5017 5146 5001 5110 0 +117.23(+2.35%)
Aug 24, 2017 5101 5103 4974 4993 0 -90.71(-1.78%)
Aug 23, 2017 5153 5158 5054 5084 0 -81.60(-1.58%)
Aug 22, 2017 5224 5239 5157 5165 0 -69.09(-1.32%)
Aug 21, 2017 5186 5241 5173 5234 0 +62.48(+1.21%)
Aug 18, 2017 5201 5233 5152 5172 0 -11.43(-0.22%)
Aug 17, 2017 5387 5407 5181 5183 0 -209.09(-3.88%)
Aug 16, 2017 5397 5423 5382 5392 0 +32.71(+0.61%)
Aug 15, 2017 5393 5400 5354 5360 0 -20.83(-0.39%)
Aug 14, 2017 5367 5394 5338 5381 0 +61.66(+1.16%)
Aug 11, 2017 5280 5341 5237 5319 0 +10.93(+0.21%)
Aug 10, 2017 5360 5371 5299 5308 0 -75.24(-1.40%)
Aug 09, 2017 5408 5423 5362 5383 0 -68.39(-1.25%)
Aug 08, 2017 5475 5510 5436 5452 0 -3.43(-0.06%)
Aug 07, 2017 5489 5520 5448 5455 0 +4.10(+0.08%)
Aug 04, 2017 5456 5469 5425 5451 0 +5.51(+0.10%)
Aug 03, 2017 5404 5460 5380 5445 0 +51.82(+0.96%)
Aug 02, 2017 5415 5434 5353 5394 0 -32.34(-0.60%)
Aug 01, 2017 5396 5447 5357 5426 0 +65.36(+1.22%)
Jul 31, 2017 5454 5474 5347 5361 0 -93.80(-1.72%)
Jul 28, 2017 5429 5461 5374 5454 0 +13.15(+0.24%)
Jul 27, 2017 5446 5517 5379 5441 0 -63.18(-1.15%)
Jul 26, 2017 5507 5527 5450 5504 0 -6.74(-0.12%)
Jul 25, 2017 5594 5621 5506 5511 0 -66.23(-1.19%)
Jul 24, 2017 5631 5658 5567 5577 0 -98.44(-1.73%)
Jul 21, 2017 5684 5710 5641 5676 0 -54.96(-0.96%)
Jul 20, 2017 5813 5823 5725 5731 0 -109.80(-1.88%)
Jul 19, 2017 5828 5895 5769 5841 0 +9.93(+0.17%)
Jul 18, 2017 5863 5872 5814 5831 0 -38.96(-0.66%)
Jul 17, 2017 5867 5924 5860 5870 0 -28.41(-0.48%)
Jul 14, 2017 5842 5923 5833 5898 0 +55.03(+0.94%)
Jul 13, 2017 5849 5886 5785 5843 0 -106.50(-1.79%)
Jul 12, 2017 5875 5958 5862 5949 0 +119.95(+2.06%)
Jul 11, 2017 5882 5899 5819 5830 0 -59.80(-1.02%)
Jul 10, 2017 5904 5966 5865 5889 0 -64.25(-1.08%)
Jul 07, 2017 5863 5957 5842 5954 0 +110.47(+1.89%)
Jul 06, 2017 5830 5886 5791 5843 0 -26.20(-0.45%)
Jul 05, 2017 5841 5895 5807 5869 0 -1.34(-0.02%)
Jul 03, 2017 5890 5925 5837 5871 0 +21.79(+0.37%)
Jun 30, 2017 5868 5895 5838 5849 0 +28.31(+0.49%)
Jun 29, 2017 5838 5882 5787 5821 0 -16.09(-0.28%)
Jun 28, 2017 5799 5871 5787 5837 0 +73.64(+1.28%)
Jun 27, 2017 5776 5810 5743 5763 0 -28.76(-0.50%)
Jun 26, 2017 5810 5894 5764 5792 0 +48.34(+0.84%)
Jun 23, 2017 5737 5772 5717 5743 0 -1.74(-0.03%)
Jun 22, 2017 5762 5784 5693 5745 0 +32.18(+0.56%)
Jun 21, 2017 5689 5739 5661 5713 0 +79.01(+1.40%)
Jun 20, 2017 5715 5733 5626 5634 0 -59.57(-1.05%)
Jun 19, 2017 5656 5704 5630 5694 0 +28.24(+0.50%)
Jun 16, 2017 5621 5669 5586 5665 0 +62.41(+1.11%)
Jun 15, 2017 5604 5628 5545 5603 0 -47.48(-0.84%)
Jun 14, 2017 5657 5680 5618 5650 0 +26.25(+0.47%)
Jun 13, 2017 5671 5717 5592 5624 0 -67.64(-1.19%)
Jun 12, 2017 5750 5752 5613 5692 0 -72.55(-1.26%)
Jun 09, 2017 5752 5815 5730 5764 0 +22.36(+0.39%)
Jun 08, 2017 5736 5789 5682 5742 0 +50.18(+0.88%)
Jun 07, 2017 5584 5715 5550 5692 0 +69.03(+1.23%)
Jun 06, 2017 5609 5663 5599 5623 0 +17.96(+0.32%)
Jun 05, 2017 5582 5622 5542 5605 0 +1.45(+0.03%)
Jun 02, 2017 5560 5666 5548 5603 0 +74.69(+1.35%)
Jun 01, 2017 5472 5551 5470 5529 0 +129.91(+2.41%)
May 31, 2017 5402 5419 5342 5399 0 +1.15(+0.02%)
May 30, 2017 5508 5518 5385 5398 0 -86.80(-1.58%)
May 26, 2017 5450 5501 5439 5484 0 +60.88(+1.12%)
May 25, 2017 5300 5429 5297 5424 0 +151.45(+2.87%)
May 24, 2017 5251 5280 5235 5272 0 +37.33(+0.71%)
May 23, 2017 5246 5266 5210 5235 0 -27.26(-0.52%)
May 22, 2017 5258 5296 5251 5262 0 +15.66(+0.30%)
May 19, 2017 5202 5284 5198 5246 0 +50.02(+0.96%)
May 18, 2017 5177 5248 5168 5196 0 +4.65(+0.09%)
May 17, 2017 5298 5291 5169 5192 0 -118.75(-2.24%)
May 16, 2017 5310 5322 5244 5310 0 +3.62(+0.07%)
May 15, 2017 5276 5325 5259 5307 0 +42.92(+0.82%)
May 12, 2017 5305 5320 5254 5264 0 -56.73(-1.07%)
May 11, 2017 5330 5358 5235 5321 0 -9.76(-0.18%)
May 10, 2017 5292 5341 5272 5330 0 +13.94(+0.26%)
May 09, 2017 5263 5349 5254 5316 0 +143.74(+2.78%)
May 08, 2017 5192 5219 5156 5173 0 -24.56(-0.47%)
May 05, 2017 5196 5229 5155 5197 0 -1.54(-0.03%)
May 04, 2017 5182 5224 5157 5199 0 +38.52(+0.75%)
May 03, 2017 5118 5187 5101 5160 0 +31.42(+0.61%)
May 02, 2017 4952 5137 4940 5129 0 +205.71(+4.18%)
May 01, 2017 4926 4969 4901 4923 0 +16.57(+0.34%)
Apr 28, 2017 4951 4965 4890 4907 0 -65.00(-1.31%)
Apr 27, 2017 4977 4990 4897 4972 0 -57.07(-1.13%)
Apr 26, 2017 5062 5087 5026 5029 0 -44.25(-0.87%)
Apr 25, 2017 5107 5144 5065 5073 0 -11.54(-0.23%)
Apr 24, 2017 5061 5103 5027 5084 0 +115.17(+2.32%)
Apr 21, 2017 4993 5012 4948 4969 0 -46.46(-0.93%)
Apr 20, 2017 4973 5037 4958 5016 0 +105.51(+2.15%)
Apr 19, 2017 4908 4968 4875 4910 0 +1.84(+0.04%)
Apr 18, 2017 4897 4944 4862 4908 0 -26.24(-0.53%)
Apr 17, 2017 4906 4945 4893 4935 0 +35.80(+0.73%)
Apr 13, 2017 4975 4996 4882 4899 0 -75.77(-1.52%)
Apr 12, 2017 5136 5152 4965 4975 0 -22.90(-0.46%)
Apr 11, 2017 4980 5004 4929 4997 0 +14.68(+0.29%)
Apr 10, 2017 4992 5010 4948 4983 0 -80.48(-1.59%)
Apr 07, 2017 5062 5085 5024 5063 0 +18.35(+0.36%)
Apr 06, 2017 5031 5078 5002 5045 0 +22.25(+0.44%)
Apr 05, 2017 5055 5108 5018 5023 0 +9.35(+0.19%)
Apr 04, 2017 5072 5090 5000 5013 0 -86.88(-1.70%)
Apr 03, 2017 5062 5104 5028 5100 0 +68.99(+1.37%)
Mar 31, 2017 5091 5110 5026 5031 0 -15.87(-0.31%)
Mar 30, 2017 5058 5105 5001 5047 0 -48.08(-0.94%)
Mar 29, 2017 5125 5150 5069 5095 0 -28.43(-0.55%)
Mar 28, 2017 5100 5155 5061 5124 0 -9.98(-0.19%)
Mar 27, 2017 5064 5146 5035 5134 0 -2.83(-0.06%)
Mar 24, 2017 5142 5198 5090 5136 0 +22.07(+0.43%)
Mar 23, 2017 5106 5138 5070 5114 0 +41.06(+0.81%)
Mar 22, 2017 5034 4409 4277 5073 0 +17.31(+0.34%)
Mar 21, 2017 5195 5209 5044 5056 0 -93.69(-1.82%)
Mar 20, 2017 5174 5179 5121 5150 0 +27.51(+0.54%)
Mar 17, 2017 5204 5213 5107 5122 0 -92.92(-1.78%)
Mar 16, 2017 5224 5248 5176 5215 0 +44.47(+0.86%)
Mar 15, 2017 5019 5198 4965 5171 0 +177.67(+3.56%)
Mar 14, 2017 5057 5063 4978 4993 0 -97.17(-1.91%)
Mar 13, 2017 5133 5163 5074 5090 0 +9.55(+0.19%)
Mar 10, 2017 5034 5090 5025 5081 0 +78.24(+1.56%)
Mar 09, 2017 5037 5089 4974 5002 0 -42.51(-0.84%)
Mar 08, 2017 5051 5073 5033 5045 0 -7.35(-0.15%)
Mar 07, 2017 5129 5144 5045 5052 0 -98.71(-1.92%)
Mar 06, 2017 5200 5230 5096 5151 0 -112.73(-2.14%)
Mar 03, 2017 5258 5306 5227 5264 0 +19.76(+0.38%)
Mar 02, 2017 5263 5315 5239 5244 0 -149.37(-2.77%)
Mar 01, 2017 5345 5462 5334 5393 0 +102.51(+1.94%)
Feb 28, 2017 5331 5343 5281 5291 0 -33.04(-0.62%)
Feb 27, 2017 5320 5332 5270 5324 0 -31.02(-0.58%)
Feb 24, 2017 5337 5365 5297 5355 0 +24.94(+0.47%)
Feb 23, 2017 5381 5417 5303 5330 0 -33.88(-0.63%)
Feb 22, 2017 5360 5383 5318 5364 0 -6.34(-0.12%)
Feb 21, 2017 5376 5399 5348 5370 0 +13.47(+0.25%)
Feb 17, 2017 5357 5357 5357 5357 0 +17.21(+0.32%)
Feb 16, 2017 5360 5371 5309 5339 0 +2.23(+0.04%)
Feb 15, 2017 5309 5402 5260 5337 0 +106.98(+2.05%)
Feb 14, 2017 5233 5247 5164 5230 0 -13.76(-0.26%)
Feb 13, 2017 5185 5283 5176 5244 0 +74.52(+1.44%)
Feb 10, 2017 5184 5195 5141 5169 0 +11.45(+0.22%)
Feb 09, 2017 5056 5177 5057 5158 0 +109.05(+2.16%)
Feb 08, 2017 5051 5065 5008 5049 0 +46.84(+0.94%)
Feb 07, 2017 5028 5070 4993 5002 0 -14.61(-0.29%)
Feb 06, 2017 5009 5054 4987 5017 0 +35.01(+0.70%)
Feb 03, 2017 4954 5001 4942 4982 0 +40.58(+0.82%)
Feb 02, 2017 4873 4966 4852 4941 0 -3.40(-0.07%)
Feb 01, 2017 4963 4989 4923 4944 0 +0.92(+0.02%)
Jan 31, 2017 4986 4993 4886 4944 0 -31.60(-0.64%)
Jan 30, 2017 5075 5080 4959 4975 0 -165.65(-3.22%)
Jan 27, 2017 5253 5263 5127 5141 0 -107.36(-2.05%)
Jan 26, 2017 5233 5308 5220 5248 0 +45.87(+0.88%)
Jan 25, 2017 5183 5225 5158 5202 0 +53.42(+1.04%)
Jan 24, 2017 5098 5180 5090 5149 0 +72.98(+1.44%)
Jan 23, 2017 5195 5213 5070 5076 0 -134.76(-2.59%)
Jan 20, 2017 5144 5215 5137 5211 0 +99.89(+1.95%)
Jan 19, 2017 5161 5181 5102 5111 0 -43.45(-0.84%)
Jan 18, 2017 5146 5200 5111 5154 0 +1.84(+0.04%)
Jan 17, 2017 5197 5234 5132 5152 0 -64.84(-1.24%)
Jan 13, 2017 5217 5217 5217 5217 0 +35.12(+0.68%)
Jan 12, 2017 5216 5274 5079 5182 0 -46.26(-0.88%)
Jan 11, 2017 5229 5255 5157 5228 0 +12.37(+0.24%)
Jan 10, 2017 5126 5254 5117 5216 0 +139.31(+2.74%)
Jan 09, 2017 5052 5119 5048 5077 0 +6.17(+0.12%)
Jan 06, 2017 5084 5126 5027 5070 0 -18.92(-0.37%)
Jan 05, 2017 5137 5171 5061 5089 0 -66.96(-1.30%)
Jan 04, 2017 5080 5175 5066 5156 0 +132.88(+2.65%)
Jan 03, 2017 5006 5078 4988 5023 0 +50.91(+1.02%)
Dec 30, 2016 4973 4973 4973 4973 0 -27.82(-0.56%)
Dec 29, 2016 5017 5048 4987 5000 0 -5.91(-0.12%)
Dec 28, 2016 5077 5087 4995 5006 0 -79.12(-1.56%)
Dec 27, 2016 5039 5107 5031 5085 0 +42.11(+0.83%)
Dec 23, 2016 5043 5043 5043 5043 0 +7.79(+0.15%)
Dec 22, 2016 5120 5126 5022 5036 0 -114.62(-2.23%)
Dec 21, 2016 5124 5173 5106 5150 0 +68.76(+1.35%)
Dec 20, 2016 5056 5116 5052 5081 0 +21.03(+0.42%)
Dec 19, 2016 5042 5089 5038 5060 0 +19.90(+0.39%)
Dec 16, 2016 5119 5159 5035 5040 0 -33.43(-0.66%)
Dec 15, 2016 5077 5186 5065 5074 0 +42.84(+0.85%)
Dec 14, 2016 5040 5108 5007 5031 0 -7.74(-0.15%)
Dec 13, 2016 5072 5129 5029 5039 0 -19.79(-0.39%)
Dec 12, 2016 5147 5174 5050 5059 0 -186.74(-3.56%)
Dec 09, 2016 5268 5330 5201 5245 0 +17.27(+0.33%)
Dec 08, 2016 5200 5277 5149 5228 0 +8.49(+0.16%)
Dec 07, 2016 5076 5241 5054 5220 0 +154.09(+3.04%)
Dec 06, 2016 4971 5078 4953 5065 0 +113.20(+2.29%)
Dec 05, 2016 5011 5035 4927 4952 0 -40.45(-0.81%)
Dec 02, 2016 4990 5050 4955 4993 0 +52.40(+1.06%)
Dec 01, 2016 4959 5038 4920 4940 0 -46.46(-0.93%)
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.