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, 2020 3583 3607 3483 3490 0 -99.33(-2.77%)
Aug 28, 2020 3518 3613 3478 3589 0 +111.25(+3.20%)
Aug 27, 2020 3478 3595 3459 3478 0 +68.66(+2.01%)
Aug 26, 2020 3425 3449 3384 3409 0 -19.21(-0.56%)
Aug 25, 2020 3411 3448 3360 3429 0 +71.24(+2.12%)
Aug 24, 2020 3200 3364 3177 3357 0 +181.77(+5.72%)
Aug 21, 2020 3196 3227 3163 3176 0 -24.82(-0.78%)
Aug 20, 2020 3179 3220 3138 3200 0 +28.32(+0.89%)
Aug 19, 2020 3180 3293 3162 3172 0 +8.00(+0.25%)
Aug 18, 2020 3209 3230 3144 3164 0 -58.81(-1.82%)
Aug 17, 2020 3301 3307 3194 3223 0 -69.72(-2.12%)
Aug 14, 2020 3241 3318 3225 3293 0 +24.63(+0.75%)
Aug 13, 2020 3266 3344 3248 3268 0 -40.74(-1.23%)
Aug 12, 2020 3375 3411 3246 3309 0 +2.79(+0.08%)
Aug 11, 2020 3408 3420 3290 3306 0 +31.60(+0.97%)
Aug 10, 2020 3121 3280 3105 3274 0 +180.37(+5.83%)
Aug 07, 2020 3056 3098 3031 3094 0 -8.74(-0.28%)
Aug 06, 2020 3080 3121 3021 3103 0 +64.30(+2.12%)
Aug 05, 2020 3025 3090 2980 3038 0 +65.49(+2.20%)
Aug 04, 2020 2953 3019 2941 2973 0 +43.42(+1.48%)
Aug 03, 2020 2904 2952 2860 2930 0 +30.96(+1.07%)
Jul 31, 2020 2892 2908 2845 2899 0 -3.09(-0.11%)
Jul 30, 2020 2924 2938 2880 2902 0 -67.34(-2.27%)
Jul 29, 2020 2991 3011 2940 2969 0 -10.70(-0.36%)
Jul 28, 2020 2936 3010 2929 2980 0 +26.94(+0.91%)
Jul 27, 2020 2980 3005 2934 2953 0 -28.48(-0.96%)
Jul 24, 2020 3021 3036 2969 2981 0 -66.92(-2.20%)
Jul 23, 2020 3005 3140 2972 3048 0 +16.91(+0.56%)
Jul 22, 2020 3030 3083 3016 3031 0 -3.85(-0.13%)
Jul 21, 2020 3057 3093 3028 3035 0 +6.84(+0.23%)
Jul 20, 2020 3075 3122 2996 3028 0 -43.90(-1.43%)
Jul 17, 2020 3098 3137 3056 3072 0 -23.73(-0.77%)
Jul 16, 2020 3119 3155 3074 3096 0 -118.47(-3.69%)
Jul 15, 2020 3131 3240 3079 3214 0 +201.03(+6.67%)
Jul 14, 2020 2967 3066 2945 3013 0 -47.39(-1.55%)
Jul 13, 2020 3102 3146 3021 3061 0 -40.95(-1.32%)
Jul 10, 2020 2957 3115 2943 3102 0 +101.44(+3.38%)
Jul 09, 2020 3109 3119 2962 3000 0 -137.23(-4.37%)
Jul 08, 2020 3099 3159 3054 3137 0 +28.64(+0.92%)
Jul 07, 2020 3187 3205 3095 3109 0 -186.67(-5.66%)
Jul 06, 2020 3234 3311 3154 3296 0 +154.31(+4.91%)
Jul 02, 2020 3191 3225 3118 3141 0 +31.65(+1.02%)
Jul 01, 2020 3209 3278 3084 3110 0 -17.74(-0.57%)
Jun 30, 2020 3145 3178 3081 3127 0 -55.19(-1.73%)
Jun 29, 2020 3061 3199 3006 3182 0 +137.30(+4.51%)
Jun 26, 2020 3137 3143 2982 3045 0 -95.65(-3.05%)
Jun 25, 2020 3019 3152 2991 3141 0 +53.70(+1.74%)
Jun 24, 2020 3205 3225 3039 3087 0 -192.91(-5.88%)
Jun 23, 2020 3284 3294 3206 3280 0 +22.97(+0.71%)
Jun 22, 2020 3234 3302 3193 3257 0 -29.79(-0.91%)
Jun 19, 2020 3454 3464 3239 3287 0 -98.38(-2.91%)
Jun 18, 2020 3310 3420 3287 3385 0 +16.41(+0.49%)
Jun 17, 2020 3391 3416 3320 3369 0 -58.89(-1.72%)
Jun 16, 2020 3568 3600 3374 3428 0 +62.89(+1.87%)
Jun 15, 2020 3184 3414 3154 3365 0 -16.04(-0.47%)
Jun 12, 2020 3344 3414 3231 3381 0 +283.05(+9.14%)
Jun 11, 2020 3045 3315 3033 3098 0 -396.27(-11.34%)
Jun 10, 2020 3581 3639 3338 3494 0 -247.37(-6.61%)
Jun 09, 2020 3779 3797 3616 3741 0 -234.58(-5.90%)
Jun 08, 2020 3947 3991 3827 3976 0 +256.05(+6.88%)
Jun 05, 2020 3905 3976 3658 3720 0 +232.64(+6.67%)
Jun 04, 2020 3310 3522 3224 3487 0 +305.02(+9.58%)
Jun 03, 2020 3070 3195 3030 3182 0 +167.60(+5.56%)
Jun 02, 2020 3016 3062 2957 3015 0 +61.44(+2.08%)
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.