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 (%)
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%)
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.