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, 2017 5091 5110 5026 5031 0 -15.87(-0.31%)
Mar 30, 2017 5058 5105 5001 5047 0 -48.08(-0.94%)
Mar 29, 2017 5125 5150 5069 5095 0 -28.43(-0.55%)
Mar 28, 2017 5100 5155 5061 5124 0 -9.98(-0.19%)
Mar 27, 2017 5064 5146 5035 5134 0 -2.83(-0.06%)
Mar 24, 2017 5142 5198 5090 5136 0 +22.07(+0.43%)
Mar 23, 2017 5106 5138 5070 5114 0 +41.06(+0.81%)
Mar 22, 2017 5034 4409 4277 5073 0 +17.31(+0.34%)
Mar 21, 2017 5195 5209 5044 5056 0 -93.69(-1.82%)
Mar 20, 2017 5174 5179 5121 5150 0 +27.51(+0.54%)
Mar 17, 2017 5204 5213 5107 5122 0 -92.92(-1.78%)
Mar 16, 2017 5224 5248 5176 5215 0 +44.47(+0.86%)
Mar 15, 2017 5019 5198 4965 5171 0 +177.67(+3.56%)
Mar 14, 2017 5057 5063 4978 4993 0 -97.17(-1.91%)
Mar 13, 2017 5133 5163 5074 5090 0 +9.55(+0.19%)
Mar 10, 2017 5034 5090 5025 5081 0 +78.24(+1.56%)
Mar 09, 2017 5037 5089 4974 5002 0 -42.51(-0.84%)
Mar 08, 2017 5051 5073 5033 5045 0 -7.35(-0.15%)
Mar 07, 2017 5129 5144 5045 5052 0 -98.71(-1.92%)
Mar 06, 2017 5200 5230 5096 5151 0 -112.73(-2.14%)
Mar 03, 2017 5258 5306 5227 5264 0 +19.76(+0.38%)
Mar 02, 2017 5263 5315 5239 5244 0 -149.37(-2.77%)
Mar 01, 2017 5345 5462 5334 5393 0 +102.51(+1.94%)
Feb 28, 2017 5331 5343 5281 5291 0 -33.04(-0.62%)
Feb 27, 2017 5320 5332 5270 5324 0 -31.02(-0.58%)
Feb 24, 2017 5337 5365 5297 5355 0 +24.94(+0.47%)
Feb 23, 2017 5381 5417 5303 5330 0 -33.88(-0.63%)
Feb 22, 2017 5360 5383 5318 5364 0 -6.34(-0.12%)
Feb 21, 2017 5376 5399 5348 5370 0 +13.47(+0.25%)
Feb 17, 2017 5357 5357 5357 5357 0 +17.21(+0.32%)
Feb 16, 2017 5360 5371 5309 5339 0 +2.23(+0.04%)
Feb 15, 2017 5309 5402 5260 5337 0 +106.98(+2.05%)
Feb 14, 2017 5233 5247 5164 5230 0 -13.76(-0.26%)
Feb 13, 2017 5185 5283 5176 5244 0 +74.52(+1.44%)
Feb 10, 2017 5184 5195 5141 5169 0 +11.45(+0.22%)
Feb 09, 2017 5056 5177 5057 5158 0 +109.05(+2.16%)
Feb 08, 2017 5051 5065 5008 5049 0 +46.84(+0.94%)
Feb 07, 2017 5028 5070 4993 5002 0 -14.61(-0.29%)
Feb 06, 2017 5009 5054 4987 5017 0 +35.01(+0.70%)
Feb 03, 2017 4954 5001 4942 4982 0 +40.58(+0.82%)
Feb 02, 2017 4873 4966 4852 4941 0 -3.40(-0.07%)
Feb 01, 2017 4963 4989 4923 4944 0 +0.92(+0.02%)
Jan 31, 2017 4986 4993 4886 4944 0 -31.60(-0.64%)
Jan 30, 2017 5075 5080 4959 4975 0 -165.65(-3.22%)
Jan 27, 2017 5253 5263 5127 5141 0 -107.36(-2.05%)
Jan 26, 2017 5233 5308 5220 5248 0 +45.87(+0.88%)
Jan 25, 2017 5183 5225 5158 5202 0 +53.42(+1.04%)
Jan 24, 2017 5098 5180 5090 5149 0 +72.98(+1.44%)
Jan 23, 2017 5195 5213 5070 5076 0 -134.76(-2.59%)
Jan 20, 2017 5144 5215 5137 5211 0 +99.89(+1.95%)
Jan 19, 2017 5161 5181 5102 5111 0 -43.45(-0.84%)
Jan 18, 2017 5146 5200 5111 5154 0 +1.84(+0.04%)
Jan 17, 2017 5197 5234 5132 5152 0 -64.84(-1.24%)
Jan 13, 2017 5217 5217 5217 5217 0 +35.12(+0.68%)
Jan 12, 2017 5216 5274 5079 5182 0 -46.26(-0.88%)
Jan 11, 2017 5229 5255 5157 5228 0 +12.37(+0.24%)
Jan 10, 2017 5126 5254 5117 5216 0 +139.31(+2.74%)
Jan 09, 2017 5052 5119 5048 5077 0 +6.17(+0.12%)
Jan 06, 2017 5084 5126 5027 5070 0 -18.92(-0.37%)
Jan 05, 2017 5137 5171 5061 5089 0 -66.96(-1.30%)
Jan 04, 2017 5080 5175 5066 5156 0 +132.88(+2.65%)
Jan 03, 2017 5006 5078 4988 5023 0 +50.91(+1.02%)
Dec 30, 2016 4973 4973 4973 4973 0 -27.82(-0.56%)
Dec 29, 2016 5017 5048 4987 5000 0 -5.91(-0.12%)
Dec 28, 2016 5077 5087 4995 5006 0 -79.12(-1.56%)
Dec 27, 2016 5039 5107 5031 5085 0 +42.11(+0.83%)
Dec 23, 2016 5043 5043 5043 5043 0 +7.79(+0.15%)
Dec 22, 2016 5120 5126 5022 5036 0 -114.62(-2.23%)
Dec 21, 2016 5124 5173 5106 5150 0 +68.76(+1.35%)
Dec 20, 2016 5056 5116 5052 5081 0 +21.03(+0.42%)
Dec 19, 2016 5042 5089 5038 5060 0 +19.90(+0.39%)
Dec 16, 2016 5119 5159 5035 5040 0 -33.43(-0.66%)
Dec 15, 2016 5077 5186 5065 5074 0 +42.84(+0.85%)
Dec 14, 2016 5040 5108 5007 5031 0 -7.74(-0.15%)
Dec 13, 2016 5072 5129 5029 5039 0 -19.79(-0.39%)
Dec 12, 2016 5147 5174 5050 5059 0 -186.74(-3.56%)
Dec 09, 2016 5268 5330 5201 5245 0 +17.27(+0.33%)
Dec 08, 2016 5200 5277 5149 5228 0 +8.49(+0.16%)
Dec 07, 2016 5076 5241 5054 5220 0 +154.09(+3.04%)
Dec 06, 2016 4971 5078 4953 5065 0 +113.20(+2.29%)
Dec 05, 2016 5011 5035 4927 4952 0 -40.45(-0.81%)
Dec 02, 2016 4990 5050 4955 4993 0 +52.40(+1.06%)
Dec 01, 2016 4959 5038 4920 4940 0 -46.46(-0.93%)
Nov 30, 2016 4940 5039 4874 4987 0 -18.59(-0.37%)
Nov 29, 2016 5007 5056 4969 5005 0 +14.98(+0.30%)
Nov 28, 2016 5045 5069 4989 4990 0 -70.90(-1.40%)
Nov 25, 2016 5050 5076 5027 5061 0 +31.30(+0.62%)
Nov 23, 2016 5030 5030 5030 5030 0 +18.49(+0.37%)
Nov 22, 2016 5009 5048 4997 5012 0 +31.71(+0.64%)
Nov 21, 2016 5009 5028 4967 4980 0 -21.38(-0.43%)
Nov 18, 2016 4997 5013 4947 5001 0 +25.22(+0.51%)
Nov 17, 2016 4878 4980 4861 4976 0 +103.06(+2.11%)
Nov 16, 2016 4888 4904 4851 4873 0 -28.03(-0.57%)
Nov 15, 2016 5001 5030 4837 4901 0 +35.51(+0.73%)
Nov 14, 2016 4793 4868 4789 4865 0 +83.99(+1.76%)
Nov 11, 2016 4722 4831 4683 4781 0 +39.09(+0.82%)
Nov 10, 2016 4719 4777 4660 4742 0 +22.28(+0.47%)
Nov 09, 2016 4592 4743 4578 4720 0 +53.39(+1.14%)
Nov 08, 2016 4589 4682 4541 4667 0 +19.90(+0.43%)
Nov 07, 2016 4573 4683 4542 4647 0 +139.52(+3.10%)
Nov 04, 2016 4425 4542 4413 4507 0 +63.39(+1.43%)
Nov 03, 2016 4457 4504 4429 4444 0 +16.06(+0.36%)
Nov 02, 2016 4427 4470 4406 4428 0 +4.41(+0.10%)
Nov 01, 2016 4432 4483 4391 4423 0 -2.99(-0.07%)
Oct 31, 2016 4422 4432 4369 4426 0 +32.90(+0.75%)
Oct 28, 2016 4396 4448 4347 4393 0 -20.27(-0.46%)
Oct 27, 2016 4421 4480 4362 4414 0 +2.51(+0.06%)
Oct 26, 2016 4308 4497 4297 4411 0 +7.41(+0.17%)
Oct 25, 2016 4407 4465 4379 4404 0 -29.09(-0.66%)
Oct 24, 2016 4446 4475 4412 4433 0 -1.99(-0.04%)
Oct 21, 2016 4427 4451 4393 4435 0 -28.01(-0.63%)
Oct 20, 2016 4411 4472 4404 4463 0 +42.10(+0.95%)
Oct 19, 2016 4309 4428 4278 4421 0 +151.38(+3.55%)
Oct 18, 2016 4268 4340 4235 4269 0 +25.97(+0.61%)
Oct 17, 2016 4279 4341 4234 4243 0 -72.13(-1.67%)
Oct 14, 2016 4354 4381 4296 4316 0 +15.22(+0.35%)
Oct 13, 2016 4176 4372 4116 4300 0 +55.52(+1.31%)
Oct 12, 2016 4228 4268 4183 4245 0 +4.21(+0.10%)
Oct 11, 2016 4355 4356 4222 4241 0 -83.30(-1.93%)
Oct 10, 2016 4266 4340 4265 4324 0 +81.20(+1.91%)
Oct 07, 2016 4243 4243 4228 4243 0 -68.71(-1.59%)
Oct 06, 2016 4335 4349 4288 4311 0 -25.24(-0.58%)
Oct 05, 2016 4319 4350 4301 4337 0 +21.42(+0.50%)
Oct 04, 2016 4419 4432 4308 4315 0 +166.61(+4.02%)
Sep 26, 2016 4197 4220 4136 4149 0 -81.25(-1.92%)
Sep 23, 2016 4182 4243 4178 4230 0 +21.62(+0.51%)
Sep 22, 2016 4181 4248 4177 4208 0 +26.50(+0.63%)
Sep 21, 2016 4156 4204 4121 4182 0 +19.81(+0.48%)
Sep 20, 2016 4170 4211 4144 4162 0 +3.15(+0.08%)
Sep 19, 2016 4120 4187 4097 4159 0 +46.07(+1.12%)
Sep 16, 2016 4127 4137 4088 4113 0 -42.21(-1.02%)
Sep 15, 2016 4133 4186 4109 4155 0 +16.23(+0.39%)
Sep 14, 2016 4165 4210 4121 4139 0 -19.37(-0.47%)
Sep 13, 2016 4224 4250 4140 4158 0 -114.37(-2.68%)
Sep 12, 2016 4161 4287 4128 4272 0 +29.00(+0.68%)
Sep 09, 2016 4361 4387 4238 4243 0 -100.91(-2.32%)
Sep 08, 2016 4308 4346 4280 4344 0 +21.21(+0.49%)
Sep 07, 2016 4211 4353 4203 4323 0 +167.49(+4.03%)
Sep 06, 2016 4193 4202 4140 4156 0 -1.88(-0.05%)
Sep 02, 2016 4158 4158 4158 4158 0 +32.37(+0.78%)
Sep 01, 2016 4142 4157 4073 4125 0 -11.19(-0.27%)
Aug 31, 2016 4180 4184 4063 4136 0 -35.10(-0.84%)
Aug 30, 2016 4128 4215 4102 4171 0 +0.30(+0.01%)
Aug 29, 2016 4160 4186 4138 4171 0 +22.91(+0.55%)
Aug 26, 2016 4195 4212 4128 4148 0 -29.75(-0.71%)
Aug 25, 2016 4205 4221 4174 4178 0 -52.44(-1.24%)
Aug 24, 2016 4216 4256 4197 4230 0 +5.17(+0.12%)
Aug 23, 2016 4233 4274 4219 4225 0 +13.55(+0.32%)
Aug 22, 2016 4211 4231 4163 4212 0 -65.15(-1.52%)
Aug 19, 2016 4264 4302 4214 4277 0 -45.20(-1.05%)
Aug 18, 2016 4343 4353 4294 4322 0 -31.60(-0.73%)
Aug 17, 2016 4321 4364 4279 4354 0 +12.48(+0.29%)
Aug 16, 2016 4327 4374 4323 4341 0 -18.74(-0.43%)
Aug 15, 2016 4271 4370 4224 4360 0 +130.67(+3.09%)
Aug 12, 2016 4260 4267 4218 4229 0 -12.48(-0.29%)
Aug 11, 2016 4222 4274 4198 4242 0 +37.61(+0.89%)
Aug 10, 2016 4256 4265 4181 4204 0 -74.27(-1.74%)
Aug 09, 2016 4322 4352 4269 4278 0 -7.21(-0.17%)
Aug 08, 2016 4291 4359 4278 4286 0 -27.28(-0.63%)
Aug 05, 2016 4249 4318 4248 4313 0 +107.16(+2.55%)
Aug 04, 2016 4205 4221 4160 4206 0 +7.75(+0.18%)
Aug 03, 2016 4185 4231 4166 4198 0 +9.41(+0.22%)
Aug 02, 2016 4390 4393 4169 4189 0 -253.78(-5.71%)
Aug 01, 2016 4404 4456 4385 4442 0 +33.09(+0.75%)
Jul 29, 2016 4452 4505 4400 4409 0 -53.27(-1.19%)
Jul 28, 2016 4388 4480 4365 4463 0 +111.42(+2.56%)
Jul 27, 2016 4381 4387 4341 4351 0 -69.49(-1.57%)
Jul 26, 2016 4411 4445 4379 4421 0 +44.83(+1.02%)
Jul 25, 2016 4398 4406 4341 4376 0 -8.81(-0.20%)
Jul 22, 2016 4391 4404 4333 4385 0 +22.47(+0.52%)
Jul 21, 2016 4412 4425 4335 4362 0 -146.88(-3.26%)
Jul 20, 2016 4550 4595 4484 4509 0 +8.47(+0.19%)
Jul 19, 2016 4455 4512 4416 4501 0 +16.48(+0.37%)
Jul 18, 2016 4484 4523 4474 4484 0 +1.99(+0.04%)
Jul 15, 2016 4529 4537 4453 4482 0 -89.23(-1.95%)
Jul 14, 2016 4511 4606 4494 4571 0 +155.12(+3.51%)
Jul 13, 2016 4487 4503 4395 4416 0 -54.26(-1.21%)
Jul 12, 2016 4378 4490 4350 4470 0 +225.30(+5.31%)
Jul 11, 2016 4209 4277 4200 4245 0 +65.64(+1.57%)
Jul 08, 2016 4180 4217 4074 4180 0 +105.60(+2.59%)
Jul 07, 2016 4007 4087 3995 4074 0 +59.42(+1.48%)
Jul 06, 2016 4014 4014 4014 4014 0 +9.56(+0.24%)
Jul 05, 2016 4037 4061 3934 4005 0 -85.36(-2.09%)
Jul 01, 2016 4090 4090 4090 4090 0 +20.33(+0.50%)
Jun 30, 2016 4045 4071 3993 4070 0 +16.21(+0.40%)
Jun 29, 2016 3980 4066 3939 4054 0 +149.29(+3.82%)
Jun 28, 2016 3884 3917 3812 3904 0 +102.94(+2.71%)
Jun 27, 2016 3928 3936 3732 3802 0 -159.17(-4.02%)
Jun 24, 2016 4035 4136 3956 3961 0 -313.23(-7.33%)
Jun 23, 2016 4316 4335 4213 4274 0 +15.23(+0.36%)
Jun 22, 2016 4265 4320 4254 4259 0 -1.34(-0.03%)
Jun 21, 2016 4259 4294 4204 4260 0 +48.31(+1.15%)
Jun 20, 2016 4239 4272 4200 4212 0 +38.49(+0.92%)
Jun 17, 2016 4172 4201 4145 4173 0 -24.34(-0.58%)
Jun 16, 2016 4222 4246 4162 4198 0 -88.91(-2.07%)
Jun 15, 2016 4332 4373 4280 4286 0 -17.90(-0.42%)
Jun 14, 2016 4409 4429 4256 4304 0 -107.69(-2.44%)
Jun 13, 2016 4505 4516 4408 4412 0 -170.38(-3.72%)
Jun 10, 2016 4578 4607 4526 4582 0 -36.22(-0.78%)
Jun 09, 2016 4560 4636 4541 4619 0 +42.77(+0.93%)
Jun 08, 2016 4606 4630 4511 4576 0 -41.99(-0.91%)
Jun 07, 2016 4559 4683 4529 4618 0 +60.90(+1.34%)
Jun 06, 2016 4561 4586 4516 4557 0 +25.89(+0.57%)
Jun 03, 2016 4586 4606 4501 4531 0 -79.70(-1.73%)
Jun 02, 2016 4639 4699 4605 4611 0 -89.92(-1.91%)
Jun 01, 2016 4702 4724 4660 4701 0 +7.21(+0.15%)
May 31, 2016 4664 4704 4615 4694 0 +31.17(+0.67%)
May 27, 2016 4662 4662 4662 4662 0 +27.55(+0.59%)
May 26, 2016 4694 4707 4601 4635 0 -103.47(-2.18%)
May 25, 2016 4751 4792 4727 4738 0 -33.55(-0.70%)
May 24, 2016 4715 4787 4711 4772 0 +95.60(+2.04%)
May 23, 2016 4688 4740 4670 4676 0 -21.60(-0.46%)
May 20, 2016 4718 4758 4682 4698 0 +13.97(+0.30%)
May 19, 2016 4703 4755 4631 4684 0 -89.65(-1.88%)
May 18, 2016 4741 4851 4733 4773 0 +8.05(+0.17%)
May 17, 2016 4704 4839 4688 4765 0 +51.78(+1.10%)
May 16, 2016 4674 4730 4632 4714 0 +144.03(+3.15%)
May 13, 2016 4527 4643 4498 4570 0 -9.06(-0.20%)
May 12, 2016 4707 4709 4542 4579 0 -105.70(-2.26%)
May 11, 2016 4727 4779 4682 4684 0 -39.73(-0.84%)
May 10, 2016 4685 4733 4671 4724 0 +43.28(+0.92%)
May 09, 2016 4675 4736 4645 4681 0 -12.26(-0.26%)
May 06, 2016 4644 4712 4590 4693 0 +55.77(+1.20%)
May 05, 2016 4631 4688 4609 4637 0 +28.22(+0.61%)
May 04, 2016 4695 4713 4581 4609 0 -46.34(-1.00%)
May 03, 2016 4674 4698 4568 4655 0 +38.60(+0.84%)
May 02, 2016 4600 4648 4565 4617 0 +55.99(+1.23%)
Apr 29, 2016 4668 4682 4518 4561 0 -136.10(-2.90%)
Apr 28, 2016 4750 4792 4688 4697 0 -75.83(-1.59%)
Apr 27, 2016 4771 4823 4729 4773 0 +11.44(+0.24%)
Apr 26, 2016 4807 4851 4705 4761 0 -30.93(-0.65%)
Apr 25, 2016 4844 4891 4778 4792 0 -89.59(-1.84%)
Apr 22, 2016 4801 4903 4755 4882 0 -74.72(-1.51%)
Apr 21, 2016 5075 5092 4923 4957 0 -115.89(-2.28%)
Apr 20, 2016 5098 5157 5066 5072 0 -43.54(-0.85%)
Apr 19, 2016 5091 5163 5083 5116 0 +44.10(+0.87%)
Apr 18, 2016 5157 5168 5036 5072 0 -74.20(-1.44%)
Apr 15, 2016 5255 5268 5116 5146 0 -114.04(-2.17%)
Apr 14, 2016 5291 5372 5234 5260 0 +43.19(+0.83%)
Apr 13, 2016 5118 5224 5093 5217 0 +169.64(+3.36%)
Apr 12, 2016 5064 5103 5026 5047 0 -12.46(-0.25%)
Apr 11, 2016 5106 5184 5053 5060 0 +21.40(+0.42%)
Apr 08, 2016 5039 5081 4987 5038 0 +52.96(+1.06%)
Apr 07, 2016 5096 5114 4952 4985 0 -121.23(-2.37%)
Apr 06, 2016 5106 5121 5069 5107 0 -3.23(-0.06%)
Apr 05, 2016 5103 5179 5071 5110 0 +53.29(+1.05%)
Apr 04, 2016 5062 5166 5024 5057 0 +1.37(+0.03%)
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.