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 (%)
Dec 31, 2014 4984 4984 4984 4984 0 +17.76(+0.36%)
Dec 30, 2014 4929 4989 4917 4967 0 +25.97(+0.53%)
Dec 29, 2014 4881 4953 4827 4941 0 +11.64(+0.24%)
Dec 26, 2014 4888 4950 4864 4929 0 +59.24(+1.22%)
Dec 24, 2014 4870 4870 4870 4870 0 +64.68(+1.35%)
Dec 23, 2014 4861 4868 4745 4805 0 -33.13(-0.68%)
Dec 22, 2014 4850 4942 4808 4838 0 -20.93(-0.43%)
Dec 19, 2014 4779 4892 4771 4859 0 +52.88(+1.10%)
Dec 18, 2014 4770 4823 4705 4806 0 +47.52(+1.00%)
Dec 17, 2014 4689 4782 4591 4759 0 +44.15(+0.94%)
Dec 16, 2014 4715 4728 4711 4715 0 -174.40(-3.57%)
Dec 15, 2014 4881 4927 4782 4889 0 -7.50(-0.15%)
Dec 12, 2014 5044 5053 4878 4896 0 -91.90(-1.84%)
Dec 11, 2014 4832 5013 4825 4988 0 +256.00(+5.41%)
Dec 10, 2014 4784 4826 4713 4732 0 +13.95(+0.30%)
Dec 09, 2014 4689 4725 4622 4718 0 -104.06(-2.16%)
Dec 08, 2014 4792 4853 4761 4822 0 +34.31(+0.72%)
Dec 05, 2014 4765 4788 4743 4788 0 +38.86(+0.82%)
Dec 04, 2014 4716 4793 4670 4749 0 +130.86(+2.83%)
Dec 03, 2014 4649 4686 4542 4618 0 -10.47(-0.23%)
Dec 02, 2014 4648 4759 4570 4629 0 -57.91(-1.24%)
Dec 01, 2014 4769 4788 4624 4687 0 -83.99(-1.76%)
Nov 28, 2014 4745 4816 4717 4771 0 +251.05(+5.55%)
Nov 26, 2014 4520 4520 4520 4520 0 +47.32(+1.06%)
Nov 25, 2014 4436 4499 4404 4472 0 +58.78(+1.33%)
Nov 24, 2014 4414 4462 4373 4414 0 +45.28(+1.04%)
Nov 21, 2014 4451 4468 4349 4368 0 -38.99(-0.88%)
Nov 20, 2014 4414 4470 4386 4407 0 -54.67(-1.23%)
Nov 19, 2014 4451 4506 4411 4462 0 -7.25(-0.16%)
Nov 18, 2014 4369 4507 4365 4469 0 +101.65(+2.33%)
Nov 17, 2014 4390 4435 4349 4368 0 -119.17(-2.66%)
Nov 14, 2014 4501 4519 4461 4487 0 -33.25(-0.74%)
Nov 13, 2014 4475 4552 4464 4520 0 +85.08(+1.92%)
Nov 12, 2014 4427 4468 4386 4435 0 -4.72(-0.11%)
Nov 11, 2014 4413 4476 4404 4440 0 +41.53(+0.94%)
Nov 10, 2014 4303 4406 4279 4398 0 +111.35(+2.60%)
Nov 07, 2014 4301 4312 4255 4287 0 +4.91(+0.11%)
Nov 06, 2014 4220 4345 4213 4282 0 +83.55(+1.99%)
Nov 05, 2014 4275 4276 4164 4198 0 -40.99(-0.97%)
Nov 04, 2014 4163 4284 4160 4239 0 +156.77(+3.84%)
Nov 03, 2014 4060 4100 4045 4083 0 +69.11(+1.72%)
Oct 31, 2014 3994 4033 3947 4013 0 +109.40(+2.80%)
Oct 30, 2014 3941 3962 3871 3904 0 -22.43(-0.57%)
Oct 28, 2014 3941 3951 3892 3926 0 +30.71(+0.79%)
Oct 27, 2014 3863 3896 3866 3896 0 +29.55(+0.76%)
Oct 24, 2014 3749 3873 3744 3866 0 +109.90(+2.93%)
Oct 23, 2014 3732 3843 3717 3756 0 +34.87(+0.94%)
Oct 21, 2014 3665 3733 3656 3721 0 +97.21(+2.68%)
Oct 20, 2014 3576 3632 3535 3624 0 +126.27(+3.61%)
Oct 17, 2014 3498 3502 3479 3498 0 +81.57(+2.39%)
Oct 16, 2014 3246 3487 3241 3416 0 +79.23(+2.37%)
Oct 15, 2014 3230 3434 3170 3337 0 -6.22(-0.19%)
Oct 14, 2014 3257 3384 3219 3343 0 +141.73(+4.43%)
Oct 13, 2014 3204 3211 3139 3202 0 -160.32(-4.77%)
Oct 10, 2014 3447 3477 3351 3362 0 -79.58(-2.31%)
Oct 09, 2014 3595 3631 3431 3442 0 -108.72(-3.06%)
Oct 08, 2014 3611 3626 3464 3550 0 -20.42(-0.57%)
Oct 07, 2014 3607 3622 3550 3571 0 -49.76(-1.37%)
Oct 06, 2014 3719 3722 3617 3620 0 -44.53(-1.22%)
Oct 03, 2014 3589 3684 3583 3665 0 +148.88(+4.23%)
Oct 02, 2014 3521 3575 3438 3516 0 +29.63(+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.