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 30, 2013 2554 2554 2554 0 +8.23(+0.32%)
Aug 29, 2013 2543 2589 2507 2546 0 +52.01(+2.09%)
Aug 28, 2013 2494 2510 2468 2494 0 -15.90(-0.63%)
Aug 27, 2013 2564 2575 2484 2510 0 -118.22(-4.50%)
Aug 26, 2013 2624 2661 2587 2628 0 +6.42(+0.24%)
Aug 23, 2013 2633 2650 2606 2622 0 -11.06(-0.42%)
Aug 22, 2013 2582 2651 2578 2633 0 +69.77(+2.72%)
Aug 21, 2013 2545 2591 2526 2563 0 +24.46(+0.96%)
Aug 20, 2013 2541 2576 2508 2538 0 -12.53(-0.49%)
Aug 19, 2013 2611 2616 2534 2551 0 -63.34(-2.42%)
Aug 16, 2013 2588 2653 2574 2614 0 +38.98(+1.51%)
Aug 15, 2013 2550 2611 2521 2575 0 +28.31(+1.11%)
Aug 14, 2013 2571 2602 2485 2547 0 -59.09(-2.27%)
Aug 13, 2013 2845 2868 2505 2606 0 -212.66(-7.54%)
Aug 12, 2013 2770 2828 2753 2819 0 +61.15(+2.22%)
Aug 09, 2013 2806 2814 2746 2758 0 -46.39(-1.65%)
Aug 08, 2013 2814 2833 2785 2804 0 +20.26(+0.73%)
Aug 07, 2013 2787 2803 2737 2784 0 -14.25(-0.51%)
Aug 06, 2013 2865 2869 2791 2798 0 -68.23(-2.38%)
Aug 05, 2013 2874 2896 2837 2866 0 -16.91(-0.59%)
Aug 02, 2013 2897 2906 2859 2883 0 -29.38(-1.01%)
Aug 01, 2013 2873 2921 2848 2913 0 +83.34(+2.95%)
Jul 31, 2013 2839 2857 2812 2829 0 +6.18(+0.22%)
Jul 30, 2013 2846 2855 2795 2823 0 -10.07(-0.36%)
Jul 29, 2013 2866 2890 2814 2833 0 -39.98(-1.39%)
Jul 26, 2013 2815 2883 2794 2873 0 +24.81(+0.87%)
Jul 25, 2013 2798 2856 2770 2848 0 +69.50(+2.50%)
Jul 24, 2013 2805 2865 2757 2779 0 +31.72(+1.15%)
Jul 23, 2013 2752 2767 2704 2747 0 +25.05(+0.92%)
Jul 22, 2013 2710 2737 2691 2722 0 -8.54(-0.31%)
Jul 19, 2013 2734 2755 2694 2730 0 -31.60(-1.14%)
Jul 18, 2013 2725 2797 2712 2762 0 +44.67(+1.64%)
Jul 17, 2013 2652 2745 2648 2717 0 +65.81(+2.48%)
Jul 16, 2013 2666 2685 2633 2652 0 -13.84(-0.52%)
Jul 15, 2013 2657 2687 2633 2665 0 +28.25(+1.07%)
Jul 12, 2013 2598 2656 2582 2637 0 +50.00(+1.93%)
Jul 11, 2013 2600 2614 2539 2587 0 +52.34(+2.06%)
Jul 10, 2013 2592 2630 2511 2535 0 -135.94(-5.09%)
Jul 09, 2013 2638 2700 2621 2671 0 +37.80(+1.44%)
Jul 08, 2013 2647 2663 2622 2633 0 -8.76(-0.33%)
Jul 05, 2013 2629 2665 2602 2642 0 +54.04(+2.09%)
Jul 03, 2013 2588 2588 2588 0 -50.03(-1.90%)
Jul 02, 2013 2695 2701 2604 2638 0 -55.25(-2.05%)
Jul 01, 2013 2636 2740 2628 2693 0 +73.74(+2.82%)
Jun 28, 2013 2605 2643 2592 2619 0 +40.03(+1.55%)
Jun 26, 2013 2568 2596 2543 2579 0 +34.21(+1.34%)
Jun 25, 2013 2497 2562 2484 2545 0 +63.36(+2.55%)
Jun 24, 2013 2537 2556 2450 2482 0 -111.64(-4.30%)
Jun 21, 2013 2629 2649 2523 2593 0 -4.46(-0.17%)
Jun 20, 2013 2627 2652 2577 2598 0 -58.69(-2.21%)
Jun 19, 2013 2701 2711 2653 2656 0 -48.38(-1.79%)
Jun 18, 2013 2681 2718 2661 2705 0 +22.86(+0.85%)
Jun 17, 2013 2694 2708 2649 2682 0 +16.16(+0.61%)
Jun 14, 2013 2667 2705 2637 2666 0 -23.57(-0.88%)
Jun 13, 2013 2616 2705 2590 2689 0 +82.27(+3.16%)
Jun 12, 2013 2686 2705 2594 2607 0 -55.22(-2.07%)
Jun 11, 2013 2639 2695 2609 2662 0 -29.51(-1.10%)
Jun 10, 2013 2682 2711 2645 2692 0 +5.60(+0.21%)
Jun 07, 2013 2612 2688 2598 2686 0 +102.13(+3.95%)
Jun 06, 2013 2598 2629 2498 2584 0 -12.91(-0.50%)
Jun 05, 2013 2662 2680 2577 2597 0 -89.30(-3.32%)
Jun 04, 2013 2674 2751 2655 2686 0 +22.66(+0.85%)
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.