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 (%)
May 28, 2010 2335 2335 2335 0 -51.99(-2.18%)
May 27, 2010 2367 2414 2337 2387 0 +86.26(+3.75%)
May 26, 2010 2290 2392 2241 2301 0 +33.06(+1.46%)
May 25, 2010 2144 2282 2128 2268 0 +0.64(+0.03%)
May 24, 2010 2254 2341 2235 2267 0 +58.17(+2.63%)
May 21, 2010 2098 2240 2082 2209 0 +76.32(+3.58%)
May 20, 2010 2135 2190 2121 2133 0 -143.49(-6.30%)
May 19, 2010 2259 2313 2204 2276 0 -21.82(-0.95%)
May 18, 2010 2380 2398 2283 2298 0 -73.76(-3.11%)
May 17, 2010 2359 2402 2289 2372 0 +1.42(+0.06%)
May 14, 2010 2371 2404 2298 2370 0 +2.87(+0.12%)
May 13, 2010 2394 2459 2355 2368 0 +37.89(+1.63%)
May 12, 2010 2277 2381 2266 2330 0 +52.08(+2.29%)
May 11, 2010 2265 2305 2248 2278 0 -33.03(-1.43%)
May 10, 2010 2292 2314 2268 2311 0 +114.55(+5.22%)
May 07, 2010 2217 2303 2136 2196 0 -11.86(-0.54%)
May 06, 2010 2266 2382 2073 2208 0 -115.32(-4.96%)
May 05, 2010 2366 2419 2298 2323 0 -21.61(-0.92%)
May 04, 2010 2469 2474 2305 2345 0 -162.65(-6.49%)
May 03, 2010 2477 2531 2436 2508 0 +97.85(+4.06%)
Apr 30, 2010 2440 2497 2395 2410 0 +2.46(+0.10%)
Apr 29, 2010 2424 2453 2368 2407 0 +7.92(+0.33%)
Apr 28, 2010 2401 2443 2353 2399 0 +46.08(+1.96%)
Apr 27, 2010 2475 2496 2345 2353 0 -143.03(-5.73%)
Apr 26, 2010 2508 2540 2459 2496 0 -8.57(-0.34%)
Apr 23, 2010 2440 2524 2421 2505 0 +69.92(+2.87%)
Apr 22, 2010 2424 2504 2350 2435 0 +10.32(+0.43%)
Apr 21, 2010 2520 2534 2380 2425 0 -42.38(-1.72%)
Apr 20, 2010 2476 2507 2403 2467 0 +26.84(+1.10%)
Apr 19, 2010 2494 2559 2414 2440 0 -88.31(-3.49%)
Apr 16, 2010 2607 2615 2490 2528 0 -88.53(-3.38%)
Apr 15, 2010 2587 2649 2545 2617 0 +27.06(+1.04%)
Apr 14, 2010 2565 2629 2545 2590 0 +21.78(+0.85%)
Apr 13, 2010 2606 2631 2535 2568 0 -58.86(-2.24%)
Apr 12, 2010 2580 2638 2568 2627 0 +64.42(+2.51%)
Apr 09, 2010 2576 2596 2530 2563 0 -15.75(-0.61%)
Apr 08, 2010 2555 2605 2515 2578 0 +100.42(+4.05%)
Apr 07, 2010 2532 2544 2456 2478 0 -50.45(-2.00%)
Apr 06, 2010 2499 2549 2485 2528 0 +24.90(+0.99%)
Apr 05, 2010 2543 2559 2471 2503 0 -33.16(-1.31%)
Apr 01, 2010 2537 2537 2537 0 +17.07(+0.68%)
Mar 31, 2010 2493 2542 2475 2520 0 +3.59(+0.14%)
Mar 30, 2010 2527 2555 2487 2516 0 +24.24(+0.97%)
Mar 29, 2010 2487 2517 2462 2492 0 +19.99(+0.81%)
Mar 26, 2010 2452 2535 2433 2472 0 +42.03(+1.73%)
Mar 25, 2010 2421 2498 2403 2430 0 +34.64(+1.45%)
Mar 24, 2010 2360 2419 2346 2395 0 +2.67(+0.11%)
Mar 23, 2010 2376 2406 2314 2392 0 +4.94(+0.21%)
Mar 22, 2010 2311 2401 2285 2387 0 +69.82(+3.01%)
Mar 19, 2010 2419 2435 2309 2318 0 -83.92(-3.49%)
Mar 18, 2010 2387 2429 2381 2402 0 +32.08(+1.35%)
Mar 17, 2010 2395 2412 2344 2369 0 -19.26(-0.81%)
Mar 16, 2010 2392 2415 2355 2389 0 -21.21(-0.88%)
Mar 15, 2010 2392 2414 2378 2410 0 -25.08(-1.03%)
Mar 12, 2010 2460 2472 2400 2435 0 -11.34(-0.46%)
Mar 11, 2010 2446 2472 2399 2446 0 -11.79(-0.48%)
Mar 10, 2010 2405 2506 2399 2458 0 +98.46(+4.17%)
Mar 09, 2010 2191 2426 2283 2360 0 +101.51(+4.50%)
Mar 08, 2010 2299 2323 2251 2258 0 -41.32(-1.80%)
Mar 05, 2010 2311 2327 2272 2299 0 +11.20(+0.49%)
Mar 04, 2010 2119 2332 2265 2288 0 -28.03(-1.21%)
Mar 03, 2010 2102 2347 2278 2316 0 +14.48(+0.63%)
Mar 02, 2010 2147 2382 2287 2302 0 -46.12(-1.96%)
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.