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, 2011 1776 1792 1742 1761 0 -24.91(-1.39%)
Aug 30, 2011 1763 1805 1745 1786 0 +5.67(+0.32%)
Aug 29, 2011 1736 1791 1732 1781 0 +47.14(+2.72%)
Aug 26, 2011 1673 1741 1642 1734 0 +22.39(+1.31%)
Aug 25, 2011 1731 1768 1684 1711 0 -33.03(-1.89%)
Aug 24, 2011 1728 1763 1701 1744 0 +1.32(+0.08%)
Aug 23, 2011 1696 1752 1667 1743 0 +90.17(+5.46%)
Aug 22, 2011 1707 1719 1645 1653 0 -26.47(-1.58%)
Aug 19, 2011 1685 1756 1669 1679 0 +3.09(+0.18%)
Aug 18, 2011 1696 1705 1641 1676 0 -80.13(-4.56%)
Aug 17, 2011 1761 1780 1728 1756 0 +1.57(+0.09%)
Aug 16, 2011 1728 1788 1709 1755 0 +0.61(+0.03%)
Aug 15, 2011 1724 1776 1707 1754 0 +65.07(+3.85%)
Aug 12, 2011 1702 1734 1667 1689 0 +28.63(+1.72%)
Aug 11, 2011 1591 1672 1576 1660 0 +143.07(+9.43%)
Aug 10, 2011 1546 1576 1502 1517 0 -81.54(-5.10%)
Aug 09, 2011 1518 1603 1470 1599 0 +137.80(+9.43%)
Aug 08, 2011 1518 1566 1437 1461 0 -123.53(-7.80%)
Aug 05, 2011 1632 1638 1521 1585 0 -11.20(-0.70%)
Aug 04, 2011 1688 1705 1584 1596 0 -119.95(-6.99%)
Aug 03, 2011 1712 1731 1649 1716 0 +14.31(+0.84%)
Aug 02, 2011 1758 1769 1694 1701 0 -76.22(-4.29%)
Aug 01, 2011 1822 1837 1748 1778 0 -7.51(-0.42%)
Jul 29, 2011 1754 1803 1732 1785 0 +13.73(+0.78%)
Jul 28, 2011 1786 1808 1761 1771 0 -16.61(-0.93%)
Jul 27, 2011 1805 1819 1748 1788 0 -54.18(-2.94%)
Jul 26, 2011 1847 1872 1818 1842 0 +13.14(+0.72%)
Jul 25, 2011 1845 1857 1815 1829 0 +12.93(+0.71%)
Jul 22, 2011 1813 1821 1806 1816 0 -9.92(-0.54%)
Jul 21, 2011 1842 1856 1807 1826 0 +0.83(+0.05%)
Jul 20, 2011 1852 1858 1815 1825 0 -6.38(-0.35%)
Jul 19, 2011 1826 1843 1796 1832 0 +8.93(+0.49%)
Jul 18, 2011 1842 1860 1797 1823 0 -38.40(-2.06%)
Jul 15, 2011 1886 1890 1836 1861 0 +36.89(+2.02%)
Jul 14, 2011 1861 1863 1819 1824 0 -19.53(-1.06%)
Jul 13, 2011 1848 1866 1828 1844 0 +33.36(+1.84%)
Jul 12, 2011 1837 1850 1793 1810 0 -34.23(-1.86%)
Jul 11, 2011 1870 1878 1838 1845 0 -29.29(-1.56%)
Jul 08, 2011 1858 1882 1842 1874 0 -8.95(-0.48%)
Jul 07, 2011 1868 1892 1847 1883 0 +34.45(+1.86%)
Jul 06, 2011 1841 1864 1827 1848 0 +1.34(+0.07%)
Jul 05, 2011 1868 1881 1834 1847 0 -17.70(-0.95%)
Jul 01, 2011 1865 1865 1865 0 +29.24(+1.59%)
Jun 30, 2011 1837 1856 1829 1835 0 -2.48(-0.13%)
Jun 29, 2011 1850 1867 1824 1838 0 -31.00(-1.66%)
Jun 28, 2011 1884 1899 1847 1869 0 -18.09(-0.96%)
Jun 27, 2011 1867 1896 1845 1887 0 +70.42(+3.88%)
Jun 24, 2011 1844 1851 1795 1817 0 -30.47(-1.65%)
Jun 23, 2011 1807 1865 1788 1847 0 +61.24(+3.43%)
Jun 22, 2011 1804 1821 1782 1786 0 -28.32(-1.56%)
Jun 21, 2011 1791 1822 1778 1814 0 +35.32(+1.99%)
Jun 20, 2011 1781 1791 1771 1779 0 +18.84(+1.07%)
Jun 17, 2011 1754 1779 1745 1760 0 +40.77(+2.37%)
Jun 16, 2011 1719 1749 1703 1719 0 -3.83(-0.22%)
Jun 15, 2011 1739 1748 1696 1723 0 -30.34(-1.73%)
Jun 14, 2011 1750 1775 1741 1753 0 +26.96(+1.56%)
Jun 13, 2011 1739 1761 1720 1726 0 +5.90(+0.34%)
Jun 10, 2011 1726 1742 1708 1721 0 -6.18(-0.36%)
Jun 09, 2011 1731 1750 1715 1727 0 -20.13(-1.15%)
Jun 08, 2011 1769 1797 1742 1747 0 -45.23(-2.52%)
Jun 07, 2011 1805 1821 1781 1792 0 +0.06(+0.00%)
Jun 06, 2011 1827 1835 1784 1792 0 -43.86(-2.39%)
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.