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 31, 2016 5225 5268 5136 5138 0 -7.62(-0.15%)
Mar 30, 2016 5196 5239 5129 5146 0 -0.22(-0.00%)
Mar 29, 2016 5051 5154 5040 5146 0 +69.10(+1.36%)
Mar 28, 2016 5050 5105 5035 5077 0 +36.40(+0.72%)
Mar 24, 2016 5041 5041 5041 5041 0 -88.41(-1.72%)
Mar 23, 2016 5191 5204 5098 5129 0 -43.65(-0.84%)
Mar 22, 2016 5131 5216 5065 5173 0 -107.64(-2.04%)
Mar 21, 2016 5256 5316 5248 5280 0 +39.68(+0.76%)
Mar 18, 2016 5125 5267 5118 5241 0 +139.11(+2.73%)
Mar 17, 2016 5086 5120 5041 5101 0 +1.97(+0.04%)
Mar 16, 2016 4977 5104 4962 5099 0 +81.12(+1.62%)
Mar 15, 2016 5029 5041 4984 5018 0 -51.41(-1.01%)
Mar 14, 2016 5040 5106 5021 5070 0 +33.14(+0.66%)
Mar 11, 2016 5004 5072 4989 5037 0 +112.18(+2.28%)
Mar 10, 2016 4936 4981 4856 4924 0 +16.16(+0.33%)
Mar 09, 2016 4884 4937 4865 4908 0 +25.01(+0.51%)
Mar 08, 2016 4940 4984 4864 4883 0 -226.16(-4.43%)
Mar 07, 2016 5100 5132 5055 5109 0 -24.60(-0.48%)
Mar 04, 2016 5140 5181 5092 5134 0 +57.05(+1.12%)
Mar 03, 2016 5053 5101 5026 5077 0 -4.67(-0.09%)
Mar 02, 2016 5018 5085 4979 5082 0 +35.18(+0.70%)
Mar 01, 2016 5018 5077 4991 5046 0 +72.85(+1.46%)
Feb 29, 2016 4938 5026 4902 4974 0 +9.65(+0.19%)
Feb 26, 2016 5089 5100 4948 4964 0 -109.14(-2.15%)
Feb 25, 2016 5056 5098 5015 5073 0 +3.36(+0.07%)
Feb 24, 2016 5019 5083 4958 5070 0 +8.44(+0.17%)
Feb 23, 2016 5037 5116 5020 5061 0 -36.25(-0.71%)
Feb 22, 2016 4926 5110 4946 5098 0 +184.54(+3.76%)
Feb 19, 2016 4883 4948 4862 4913 0 +53.32(+1.10%)
Feb 18, 2016 4870 4893 4818 4860 0 +15.85(+0.33%)
Feb 17, 2016 4742 4859 4739 4844 0 +131.57(+2.79%)
Feb 16, 2016 4613 4722 4577 4712 0 +231.91(+5.18%)
Feb 12, 2016 4480 4480 4480 4480 0 +47.74(+1.08%)
Feb 11, 2016 4419 4503 4367 4433 0 -48.71(-1.09%)
Feb 10, 2016 4428 4534 4411 4481 0 +114.60(+2.62%)
Feb 09, 2016 4226 4416 4197 4367 0 +98.48(+2.31%)
Feb 08, 2016 4325 4352 4202 4268 0 -122.05(-2.78%)
Feb 05, 2016 4584 4618 4361 4390 0 -197.87(-4.31%)
Feb 04, 2016 4579 4628 4531 4588 0 -14.12(-0.31%)
Feb 03, 2016 4611 4633 4445 4602 0 +26.93(+0.59%)
Feb 02, 2016 4720 4747 4548 4575 0 -173.13(-3.65%)
Feb 01, 2016 4698 4784 4638 4748 0 +47.58(+1.01%)
Jan 29, 2016 4597 4708 4533 4701 0 +103.82(+2.26%)
Jan 28, 2016 4745 4759 4536 4597 0 -128.11(-2.71%)
Jan 27, 2016 4880 4936 4716 4725 0 -150.54(-3.09%)
Jan 26, 2016 4900 4946 4820 4876 0 +15.24(+0.31%)
Jan 25, 2016 4986 5005 4843 4860 0 -31.99(-0.65%)
Jan 22, 2016 4918 4954 4866 4892 0 +34.40(+0.71%)
Jan 21, 2016 4867 4920 4756 4858 0 +42.97(+0.89%)
Jan 20, 2016 4836 4904 4530 4815 0 -56.43(-1.16%)
Jan 19, 2016 4864 4944 4795 4872 0 +161.95(+3.44%)
Jan 15, 2016 4710 4710 4710 4710 0 -142.78(-2.94%)
Jan 14, 2016 4814 4888 4718 4852 0 +18.93(+0.39%)
Jan 13, 2016 5064 5072 4798 4833 0 -132.48(-2.67%)
Jan 12, 2016 4973 5011 4863 4966 0 +54.22(+1.10%)
Jan 11, 2016 4920 4963 4797 4912 0 -5.64(-0.11%)
Jan 08, 2016 4993 5119 4891 4917 0 -76.48(-1.53%)
Jan 07, 2016 5111 5158 4971 4994 0 -209.98(-4.04%)
Jan 06, 2016 5101 5234 5085 5204 0 +12.90(+0.25%)
Jan 05, 2016 5249 5288 5059 5191 0 -5.63(-0.11%)
Jan 04, 2016 5264 5271 5161 5197 0 -267.59(-4.90%)
Dec 31, 2015 5464 5464 5464 5464 0 -40.72(-0.74%)
Dec 30, 2015 5600 5609 5495 5505 0 -95.83(-1.71%)
Dec 29, 2015 5590 5635 5571 5601 0 +18.37(+0.33%)
Dec 28, 2015 5623 5652 5528 5582 0 -24.43(-0.44%)
Dec 24, 2015 5607 5607 5607 5607 0 +19.37(+0.35%)
Dec 23, 2015 5589 5607 5518 5587 0 -4.00(-0.07%)
Dec 22, 2015 5589 5618 5528 5591 0 +11.00(+0.20%)
Dec 21, 2015 5506 5600 5487 5580 0 +210.35(+3.92%)
Dec 18, 2015 5457 5541 5358 5370 0 -31.54(-0.58%)
Dec 17, 2015 5492 5563 5397 5402 0 -92.06(-1.68%)
Dec 16, 2015 5431 5511 5373 5494 0 +96.11(+1.78%)
Dec 15, 2015 5357 5427 5307 5398 0 +98.15(+1.85%)
Dec 14, 2015 5248 5324 5172 5299 0 +131.22(+2.54%)
Dec 11, 2015 5271 5294 5162 5168 0 -203.09(-3.78%)
Dec 10, 2015 5243 5426 5220 5371 0 +110.49(+2.10%)
Dec 09, 2015 5311 5376 5228 5261 0 -114.68(-2.13%)
Dec 08, 2015 5454 5505 5336 5375 0 -128.49(-2.33%)
Dec 07, 2015 5376 5513 5360 5504 0 +149.54(+2.79%)
Dec 04, 2015 5277 5358 5245 5354 0 +113.49(+2.17%)
Dec 03, 2015 5273 5323 5205 5241 0 -15.15(-0.29%)
Dec 02, 2015 5324 5341 5236 5256 0 +55.08(+1.06%)
Dec 01, 2015 5127 5206 5106 5201 0 +125.31(+2.47%)
Nov 30, 2015 5119 5153 5053 5076 0 -49.93(-0.97%)
Nov 27, 2015 5102 5158 5078 5126 0 -36.05(-0.70%)
Nov 25, 2015 5162 5162 5162 5162 0 -53.84(-1.03%)
Nov 24, 2015 5219 5283 5160 5215 0 -178.13(-3.30%)
Nov 23, 2015 5394 5435 5392 5394 0 -15.77(-0.29%)
Nov 20, 2015 5410 5423 5405 5409 0 +43.05(+0.80%)
Nov 19, 2015 5349 5406 5323 5366 0 +28.71(+0.54%)
Nov 18, 2015 5327 5359 5232 5338 0 +47.10(+0.89%)
Nov 17, 2015 5313 5404 5283 5290 0 +17.04(+0.32%)
Nov 16, 2015 5257 5293 5178 5273 0 -98.46(-1.83%)
Nov 13, 2015 5437 5466 5342 5372 0 -80.17(-1.47%)
Nov 12, 2015 5458 5500 5441 5452 0 -24.35(-0.44%)
Nov 11, 2015 5529 5549 5472 5476 0 -50.74(-0.92%)
Nov 10, 2015 5555 5590 5460 5527 0 -21.86(-0.39%)
Nov 09, 2015 5596 5598 5512 5549 0 -85.83(-1.52%)
Nov 06, 2015 5566 5660 5557 5635 0 +89.91(+1.62%)
Nov 05, 2015 5568 5600 5520 5545 0 +26.06(+0.47%)
Nov 04, 2015 5583 5598 5493 5519 0 -96.46(-1.72%)
Nov 03, 2015 5665 5719 5596 5615 0 +19.88(+0.36%)
Nov 02, 2015 5607 5645 5582 5595 0 -51.50(-0.91%)
Oct 30, 2015 5609 5703 5584 5647 0 +57.76(+1.03%)
Oct 29, 2015 5559 5611 5512 5589 0 +7.26(+0.13%)
Oct 28, 2015 5690 5696 5519 5582 0 -71.51(-1.26%)
Oct 27, 2015 5638 5704 5585 5653 0 +1.74(+0.03%)
Oct 26, 2015 5630 5685 5564 5652 0 -34.31(-0.60%)
Oct 23, 2015 5693 5743 5620 5686 0 +48.54(+0.86%)
Oct 22, 2015 5569 5674 5427 5638 0 +261.64(+4.87%)
Oct 21, 2015 5463 5525 5351 5376 0 -131.05(-2.38%)
Oct 20, 2015 5524 5563 5476 5507 0 -20.53(-0.37%)
Oct 19, 2015 5446 5561 5433 5527 0 +77.15(+1.42%)
Oct 16, 2015 5424 5470 5357 5450 0 -28.27(-0.52%)
Oct 15, 2015 5431 5528 5374 5479 0 +127.26(+2.38%)
Oct 14, 2015 5342 5453 5287 5351 0 +74.51(+1.41%)
Oct 13, 2015 5304 5403 5270 5277 0 -51.05(-0.96%)
Oct 12, 2015 5248 5328 5235 5328 0 +120.64(+2.32%)
Oct 09, 2015 5129 5227 5116 5207 0 +134.59(+2.65%)
Oct 08, 2015 5051 5087 4992 5073 0 -3.55(-0.07%)
Oct 07, 2015 5020 5089 4942 5076 0 +53.64(+1.07%)
Oct 06, 2015 5183 5228 5013 5023 0 -231.25(-4.40%)
Oct 05, 2015 5099 5262 5076 5254 0 +171.21(+3.37%)
Oct 02, 2015 5040 5088 4909 5083 0 +17.58(+0.35%)
Oct 01, 2015 5004 5075 4940 5065 0 +55.77(+1.11%)
Sep 30, 2015 4996 5031 4910 5009 0 +154.47(+3.18%)
Sep 29, 2015 4892 4936 4799 4855 0 -20.99(-0.43%)
Sep 28, 2015 4999 5006 4844 4876 0 -140.19(-2.79%)
Sep 25, 2015 5079 5107 4978 5016 0 -5.83(-0.12%)
Sep 24, 2015 5047 5061 4932 5022 0 -58.72(-1.16%)
Sep 23, 2015 5092 5125 5022 5080 0 -29.81(-0.58%)
Sep 22, 2015 5144 5177 5048 5110 0 -40.84(-0.79%)
Sep 21, 2015 5113 5200 5098 5151 0 +68.17(+1.34%)
Sep 18, 2015 5112 5138 5058 5083 0 -89.36(-1.73%)
Sep 17, 2015 5125 5252 5086 5172 0 +15.76(+0.31%)
Sep 16, 2015 5123 5187 5098 5157 0 +34.14(+0.67%)
Sep 15, 2015 5101 5152 5041 5122 0 +72.91(+1.44%)
Sep 14, 2015 5054 5098 4996 5050 0 -38.31(-0.75%)
Sep 11, 2015 5032 5104 5007 5088 0 +103.22(+2.07%)
Sep 10, 2015 4958 5030 4942 4985 0 +80.53(+1.64%)
Sep 09, 2015 4996 5030 4881 4904 0 -37.26(-0.75%)
Sep 08, 2015 4901 4953 4844 4941 0 +218.38(+4.62%)
Sep 04, 2015 4723 4723 4723 4723 0 -29.65(-0.62%)
Sep 03, 2015 4834 4896 4739 4753 0 -76.11(-1.58%)
Sep 02, 2015 4715 4831 4675 4829 0 +204.97(+4.43%)
Sep 01, 2015 4650 4700 4582 4624 0 -100.31(-2.12%)
Aug 31, 2015 4770 4826 4704 4724 0 -39.91(-0.84%)
Aug 28, 2015 4802 4843 4712 4764 0 -79.15(-1.63%)
Aug 27, 2015 4848 4904 4733 4843 0 +126.01(+2.67%)
Aug 26, 2015 4627 4735 4493 4717 0 +172.17(+3.79%)
Aug 25, 2015 4736 4795 4512 4545 0 -57.44(-1.25%)
Aug 24, 2015 4368 4792 3971 4602 0 -247.96(-5.11%)
Aug 21, 2015 5018 5033 4842 4850 0 -211.79(-4.18%)
Aug 20, 2015 5161 5206 5056 5062 0 -208.44(-3.95%)
Aug 19, 2015 5291 5321 5218 5271 0 -58.13(-1.09%)
Aug 18, 2015 5392 5422 5287 5329 0 -197.91(-3.58%)
Aug 17, 2015 5494 5553 5458 5527 0 +39.97(+0.73%)
Aug 14, 2015 5426 5523 5417 5487 0 +50.00(+0.92%)
Aug 13, 2015 5358 5491 5320 5437 0 +103.75(+1.95%)
Aug 12, 2015 5335 5358 5150 5333 0 -164.70(-3.00%)
Aug 11, 2015 5387 5583 5345 5498 0 -239.23(-4.17%)
Aug 10, 2015 5762 5815 5715 5737 0 +63.96(+1.13%)
Aug 07, 2015 5623 5685 5610 5673 0 -2.04(-0.04%)
Aug 06, 2015 5710 5742 5640 5675 0 -15.76(-0.28%)
Aug 05, 2015 5711 5729 5674 5691 0 -28.80(-0.50%)
Aug 04, 2015 5708 5788 5661 5719 0 +171.23(+3.09%)
Aug 03, 2015 5463 5561 5444 5548 0 +90.92(+1.67%)
Jul 31, 2015 5434 5488 5406 5457 0 +26.57(+0.49%)
Jul 30, 2015 5442 5467 5380 5431 0 -103.61(-1.87%)
Jul 29, 2015 5538 5641 5458 5534 0 -59.61(-1.07%)
Jul 28, 2015 5500 5597 5486 5594 0 +55.66(+1.01%)
Jul 27, 2015 5567 5623 5442 5538 0 -185.14(-3.23%)
Jul 24, 2015 5851 5900 5684 5723 0 -167.86(-2.85%)
Jul 23, 2015 5922 6054 5802 5891 0 +152.20(+2.65%)
Jul 22, 2015 5684 5758 5670 5739 0 +6.26(+0.11%)
Jul 21, 2015 5688 5746 5678 5733 0 +103.43(+1.84%)
Jul 20, 2015 5724 5727 5616 5629 0 -64.33(-1.13%)
Jul 17, 2015 5676 5716 5637 5694 0 +113.86(+2.04%)
Jul 16, 2015 5571 5615 5536 5580 0 +180.92(+3.35%)
Jul 15, 2015 5309 5464 5263 5399 0 -74.00(-1.35%)
Jul 14, 2015 5421 5507 5382 5473 0 -38.91(-0.71%)
Jul 13, 2015 5500 5537 5461 5512 0 +163.85(+3.06%)
Jul 10, 2015 5270 5373 5224 5348 0 +206.29(+4.01%)
Jul 09, 2015 5148 5206 5131 5142 0 +270.87(+5.56%)
Jul 08, 2015 4924 4974 4856 4871 0 -209.18(-4.12%)
Jul 07, 2015 5001 5095 4926 5080 0 -16.13(-0.32%)
Jul 06, 2015 5012 5122 4998 5096 0 -99.71(-1.92%)
Jul 02, 2015 5196 5196 5196 5196 0 -100.75(-1.90%)
Jul 01, 2015 5440 5445 5148 5297 0 -91.86(-1.70%)
Jun 30, 2015 5442 5463 5367 5388 0 +132.58(+2.52%)
Jun 29, 2015 5327 5390 5252 5256 0 -238.33(-4.34%)
Jun 26, 2015 5545 5558 5459 5494 0 -184.59(-3.25%)
Jun 25, 2015 5723 5759 5670 5679 0 -36.17(-0.63%)
Jun 24, 2015 5737 5783 5692 5715 0 +13.11(+0.23%)
Jun 23, 2015 5732 5766 5685 5702 0 +142.14(+2.56%)
Jun 22, 2015 5539 5587 5504 5560 0 +104.43(+1.91%)
Jun 19, 2015 5438 5532 5425 5455 0 +59.92(+1.11%)
Jun 18, 2015 5339 5411 5304 5395 0 +158.97(+3.04%)
Jun 17, 2015 5209 5269 5183 5236 0 +32.61(+0.63%)
Jun 16, 2015 5210 5245 5153 5204 0 -66.21(-1.26%)
Jun 15, 2015 5276 5312 5230 5270 0 -18.39(-0.35%)
Jun 12, 2015 5245 5326 5230 5288 0 +59.00(+1.13%)
Jun 11, 2015 5264 5312 5203 5229 0 -39.41(-0.75%)
Jun 10, 2015 5228 5314 5200 5269 0 +103.96(+2.01%)
Jun 09, 2015 5167 5255 5021 5165 0 -124.46(-2.35%)
Jun 08, 2015 5395 5454 5254 5289 0 -59.03(-1.10%)
Jun 05, 2015 5344 5376 5292 5348 0 +3.83(+0.07%)
Jun 04, 2015 5356 5456 5298 5345 0 -2.26(-0.04%)
Jun 03, 2015 5356 5394 5307 5347 0 +26.74(+0.50%)
Jun 02, 2015 5310 5366 5291 5320 0 -98.55(-1.82%)
Jun 01, 2015 5328 5473 5293 5419 0 +131.93(+2.50%)
May 29, 2015 5281 5364 5202 5287 0 +78.74(+1.51%)
May 28, 2015 5242 5289 5195 5208 0 -148.62(-2.77%)
May 27, 2015 5296 5405 5294 5357 0 +77.70(+1.47%)
May 26, 2015 5387 5419 5249 5279 0 -17.56(-0.33%)
May 22, 2015 5296 5296 5296 5296 0 -19.64(-0.37%)
May 21, 2015 5311 5372 5229 5316 0 -5.88(-0.11%)
May 20, 2015 5511 5524 5273 5322 0 -155.09(-2.83%)
May 19, 2015 5579 5611 5447 5477 0 -69.49(-1.25%)
May 18, 2015 5503 5566 5487 5546 0 +40.26(+0.73%)
May 15, 2015 5574 5581 5499 5506 0 -33.63(-0.61%)
May 14, 2015 5517 5570 5477 5540 0 +68.41(+1.25%)
May 13, 2015 5525 5575 5436 5471 0 +19.94(+0.37%)
May 12, 2015 5497 5507 5429 5452 0 -29.26(-0.53%)
May 11, 2015 5437 5548 5409 5481 0 +12.45(+0.23%)
May 08, 2015 5404 5502 5401 5468 0 +202.27(+3.84%)
May 07, 2015 5144 5317 5142 5266 0 +76.25(+1.47%)
May 06, 2015 5168 5225 5083 5190 0 -71.31(-1.36%)
May 05, 2015 5322 5372 5255 5261 0 -213.78(-3.90%)
May 04, 2015 5525 5578 5442 5475 0 -55.65(-1.01%)
May 01, 2015 5451 5562 5437 5531 0 +95.56(+1.76%)
Apr 30, 2015 5441 5531 5406 5435 0 -5.77(-0.11%)
Apr 29, 2015 5509 5534 5367 5441 0 -134.31(-2.41%)
Apr 28, 2015 5573 5604 5471 5575 0 -66.66(-1.18%)
Apr 27, 2015 5686 5705 5614 5642 0 -61.09(-1.07%)
Apr 24, 2015 5658 5753 5640 5703 0 +3.39(+0.06%)
Apr 23, 2015 5734 5791 5668 5699 0 -95.67(-1.65%)
Apr 22, 2015 5800 5842 5688 5795 0 -29.56(-0.51%)
Apr 21, 2015 5538 5868 5510 5825 0 +318.18(+5.78%)
Apr 20, 2015 5431 5526 5398 5506 0 +139.36(+2.60%)
Apr 17, 2015 5345 5406 5310 5367 0 -21.04(-0.39%)
Apr 16, 2015 5294 5424 5277 5388 0 +66.17(+1.24%)
Apr 15, 2015 5349 5432 5280 5322 0 +78.59(+1.50%)
Apr 14, 2015 5255 5283 5176 5243 0 -67.15(-1.26%)
Apr 13, 2015 5366 5431 5262 5311 0 -123.13(-2.27%)
Apr 10, 2015 5391 5519 5366 5434 0 +75.01(+1.40%)
Apr 09, 2015 5340 5426 5172 5359 0 +31.53(+0.59%)
Apr 08, 2015 5152 5328 5144 5327 0 +313.00(+6.24%)
Apr 07, 2015 4985 5100 4953 5014 0 +98.52(+2.00%)
Apr 06, 2015 4912 4957 4852 4916 0 -60.59(-1.22%)
Apr 02, 2015 4976 4976 4976 4976 0 +5.54(+0.11%)
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.