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 (%)
Jan 31, 2014 3157 3216 3140 3192 0 +1.10(+0.03%)
Jan 30, 2014 3189 3224 3167 3191 0 +58.48(+1.87%)
Jan 29, 2014 3180 3252 3120 3133 0 -85.43(-2.65%)
Jan 28, 2014 3194 3271 3186 3218 0 +23.82(+0.75%)
Jan 27, 2014 3250 3283 3117 3194 0 -55.30(-1.70%)
Jan 24, 2014 3338 3362 3236 3250 0 -129.69(-3.84%)
Jan 23, 2014 3392 3404 3347 3379 0 -53.25(-1.55%)
Jan 22, 2014 3386 3439 3376 3433 0 +77.48(+2.31%)
Jan 21, 2014 3384 3405 3318 3355 0 +75.95(+2.32%)
Jan 17, 2014 3279 3279 3279 0 -47.33(-1.42%)
Jan 16, 2014 3321 3345 3304 3327 0 -5.11(-0.15%)
Jan 15, 2014 3372 3377 3296 3332 0 -39.93(-1.18%)
Jan 14, 2014 3292 3379 3285 3372 0 -254.24(-7.01%)
Jan 13, 2014 3340 3703 3622 3626 0 -55.41(-1.51%)
Jan 10, 2014 3653 3691 3608 3681 0 +26.66(+0.73%)
Jan 09, 2014 3238 3713 3585 3655 0 +115.40(+3.26%)
Jan 08, 2014 3103 3570 3436 3539 0 +76.93(+2.22%)
Jan 07, 2014 3148 3537 3438 3462 0 -34.84(-1.00%)
Jan 06, 2014 3151 3546 3475 3497 0 -10.38(-0.30%)
Jan 03, 2014 3081 3523 3423 3508 0 +107.16(+3.15%)
Jan 02, 2014 3011 3442 3361 3400 0 +9.39(+0.28%)
Dec 31, 2013 3391 3391 3391 0 +30.97(+0.92%)
Dec 30, 2013 2983 3383 3325 3360 0 +4.76(+0.14%)
Dec 27, 2013 3059 3429 3337 3355 0 -62.98(-1.84%)
Dec 26, 2013 3040 3435 3374 3418 0 +18.60(+0.55%)
Dec 24, 2013 3400 3400 3400 0 +18.16(+0.54%)
Dec 23, 2013 3028 3411 3361 3381 0 +19.34(+0.58%)
Dec 20, 2013 3365 3395 3343 3362 0 -3.52(-0.10%)
Dec 19, 2013 3001 3389 3349 3366 0 +8.80(+0.26%)
Dec 18, 2013 2978 3376 3291 3357 0 +30.47(+0.92%)
Dec 17, 2013 3058 3418 3323 3326 0 -350.21(-9.53%)
Dec 16, 2013 2999 3748 3669 3677 0 -43.58(-1.17%)
Dec 13, 2013 2978 3756 3706 3720 0 +35.58(+0.97%)
Dec 12, 2013 3655 3706 3647 3685 0 +57.12(+1.57%)
Dec 11, 2013 3750 3766 3626 3627 0 -136.70(-3.63%)
Dec 10, 2013 3026 3795 3746 3764 0 -25.27(-0.67%)
Dec 09, 2013 3748 3801 3736 3789 0 +36.07(+0.96%)
Dec 06, 2013 3750 3804 3709 3753 0 +55.07(+1.49%)
Dec 05, 2013 3671 3721 3622 3698 0 +31.54(+0.86%)
Dec 04, 2013 3718 3730 3629 3667 0 -55.05(-1.48%)
Dec 03, 2013 3825 3833 3682 3722 0 -118.31(-3.08%)
Dec 02, 2013 3866 3908 3830 3840 0 -9.63(-0.25%)
Nov 29, 2013 3904 3910 3832 3850 0 -51.12(-1.31%)
Nov 27, 2013 3901 3901 3901 0 +37.40(+0.97%)
Nov 26, 2013 3882 3892 3822 3863 0 +0.55(+0.01%)
Nov 25, 2013 3867 3901 3818 3863 0 -2.51(-0.06%)
Nov 22, 2013 3826 3901 3820 3865 0 +69.95(+1.84%)
Nov 21, 2013 3772 3815 3752 3795 0 +98.89(+2.68%)
Nov 20, 2013 3729 3747 3664 3697 0 +2.99(+0.08%)
Nov 19, 2013 3727 3784 3687 3694 0 -41.35(-1.11%)
Nov 18, 2013 3728 3799 3705 3735 0 +51.77(+1.41%)
Nov 15, 2013 3659 3698 3623 3683 0 +40.76(+1.12%)
Nov 14, 2013 3641 3671 3607 3642 0 +2.57(+0.07%)
Nov 12, 2013 3510 3752 3488 3640 0 +122.27(+3.48%)
Nov 11, 2013 3497 3532 3481 3518 0 +40.31(+1.16%)
Nov 08, 2013 3428 3543 3423 3477 0 +42.67(+1.24%)
Nov 07, 2013 3480 3516 3421 3435 0 -38.52(-1.11%)
Nov 06, 2013 3560 3576 3445 3473 0 -70.22(-1.98%)
Nov 05, 2013 3569 3574 3501 3543 0 -7.03(-0.20%)
Nov 04, 2013 3465 3605 3453 3550 0 +124.88(+3.65%)
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.