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 28, 2013 2724 2724 2724 0 +18.38(+0.68%)
Mar 27, 2013 2669 2721 2656 2705 0 +20.26(+0.75%)
Mar 26, 2013 2712 2733 2650 2685 0 -2.29(-0.09%)
Mar 25, 2013 2746 2756 2665 2687 0 -61.04(-2.22%)
Mar 22, 2013 2780 2795 2730 2748 0 -10.50(-0.38%)
Mar 21, 2013 2771 2810 2752 2759 0 -26.62(-0.96%)
Mar 20, 2013 2742 2790 2720 2785 0 +101.20(+3.77%)
Mar 19, 2013 2664 2708 2645 2684 0 +30.85(+1.16%)
Mar 18, 2013 2604 2670 2586 2653 0 +22.13(+0.84%)
Mar 15, 2013 2654 2678 2593 2631 0 -19.47(-0.73%)
Mar 14, 2013 2644 2675 2625 2651 0 +10.88(+0.41%)
Mar 13, 2013 2593 2656 2588 2640 0 +42.93(+1.65%)
Mar 12, 2013 2589 2629 2563 2597 0 -7.28(-0.28%)
Mar 11, 2013 2588 2631 2553 2604 0 -32.10(-1.22%)
Mar 08, 2013 2628 2660 2594 2636 0 +40.68(+1.57%)
Mar 07, 2013 2573 2602 2558 2596 0 +31.19(+1.22%)
Mar 06, 2013 2587 2603 2537 2564 0 +7.15(+0.28%)
Mar 05, 2013 2533 2565 2525 2557 0 +46.58(+1.86%)
Mar 04, 2013 2433 2542 2414 2511 0 +43.34(+1.76%)
Mar 01, 2013 2409 2499 2403 2467 0 +63.96(+2.66%)
Feb 28, 2013 2412 2428 2397 2403 0 +23.30(+0.98%)
Feb 27, 2013 2336 2396 2329 2380 0 +49.01(+2.10%)
Feb 26, 2013 2340 2349 2292 2331 0 -22.83(-0.97%)
Feb 22, 2013 2337 2360 2312 2354 0 +21.06(+0.90%)
Feb 21, 2013 2384 2396 2291 2333 0 -45.37(-1.91%)
Feb 20, 2013 2459 2465 2368 2378 0 -119.66(-4.79%)
Feb 15, 2013 2498 2498 2498 0 +21.80(+0.88%)
Feb 14, 2013 2529 2540 2429 2476 0 -22.22(-0.89%)
Feb 13, 2013 2474 2511 2466 2498 0 +30.79(+1.25%)
Feb 12, 2013 2488 2503 2452 2468 0 -22.16(-0.89%)
Feb 11, 2013 2497 2524 2476 2490 0 -3.45(-0.14%)
Feb 08, 2013 2497 2521 2469 2493 0 -8.61(-0.34%)
Feb 07, 2013 2478 2521 2454 2502 0 +25.86(+1.04%)
Feb 06, 2013 2420 2481 2417 2476 0 +66.63(+2.77%)
Feb 04, 2013 2401 2439 2373 2409 0 -4.56(-0.19%)
Feb 01, 2013 2437 2451 2400 2414 0 -1.09(-0.05%)
Jan 31, 2013 2407 2434 2392 2415 0 +13.76(+0.57%)
Jan 30, 2013 2401 2422 2382 2401 0 -15.98(-0.66%)
Jan 29, 2013 2441 2452 2399 2417 0 -29.23(-1.19%)
Jan 28, 2013 2469 2479 2437 2446 0 -3.77(-0.15%)
Jan 25, 2013 2439 2468 2411 2450 0 +13.80(+0.57%)
Jan 24, 2013 2439 2477 2413 2436 0 +4.06(+0.17%)
Jan 23, 2013 2464 2479 2424 2432 0 -27.49(-1.12%)
Jan 22, 2013 2422 2476 2404 2460 0 +55.91(+2.33%)
Jan 18, 2013 2404 2404 2404 0 -9.53(-0.39%)
Jan 17, 2013 2433 2442 2395 2413 0 -17.96(-0.74%)
Jan 16, 2013 2395 2453 2388 2431 0 +35.09(+1.46%)
Jan 15, 2013 2360 2410 2349 2396 0 +20.79(+0.88%)
Jan 14, 2013 2370 2392 2344 2375 0 +16.04(+0.68%)
Jan 12, 2013 2358 2379 2324 2359 0 +0.00(+0.00%)
Jan 11, 2013 2358 2379 2324 2359 0 -5.85(-0.25%)
Jan 10, 2013 2370 2403 2334 2365 0 +79.20(+3.46%)
Jan 09, 2013 2263 2296 2246 2286 0 +48.47(+2.17%)
Jan 08, 2013 2241 2265 2218 2238 0 +9.99(+0.45%)
Jan 07, 2013 2237 2265 2210 2228 0 +12.28(+0.55%)
Jan 04, 2013 2159 2227 2157 2215 0 +50.65(+2.34%)
Jan 03, 2013 2129 2176 2118 2165 0 +8.68(+0.40%)
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.