Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional Airlines Sector (CIX: MSECTOR771 )

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 (%)
Oct 31, 2011 1390 1409 1378 1386 0 -36.22(-2.55%)
Oct 28, 2011 1418 1438 1404 1422 0 -0.70(-0.05%)
Oct 27, 2011 1412 1441 1387 1423 0 +71.37(+5.28%)
Oct 26, 2011 1362 1374 1326 1352 0 +13.65(+1.02%)
Oct 25, 2011 1356 1367 1317 1338 0 -34.60(-2.52%)
Oct 24, 2011 1332 1386 1330 1373 0 +45.21(+3.41%)
Oct 21, 2011 1337 1349 1304 1328 0 +5.18(+0.39%)
Oct 20, 2011 1304 1340 1284 1322 0 +17.27(+1.32%)
Oct 19, 2011 1316 1329 1298 1305 0 -11.81(-0.90%)
Oct 18, 2011 1289 1329 1271 1317 0 +25.39(+1.97%)
Oct 17, 2011 1320 1327 1282 1291 0 -25.85(-1.96%)
Oct 14, 2011 1326 1333 1302 1317 0 +2.93(+0.22%)
Oct 13, 2011 1287 1322 1270 1314 0 +19.40(+1.50%)
Oct 12, 2011 1280 1310 1274 1295 0 +20.25(+1.59%)
Oct 11, 2011 1238 1287 1234 1275 0 +26.21(+2.10%)
Oct 10, 2011 1222 1251 1208 1249 0 +45.31(+3.77%)
Oct 07, 2011 1233 1246 1189 1203 0 -24.57(-2.00%)
Oct 06, 2011 1205 1232 1197 1228 0 +47.50(+4.02%)
Oct 05, 2011 1161 1189 1142 1180 0 +14.67(+1.26%)
Oct 04, 2011 1133 1171 1106 1166 0 +30.65(+2.70%)
Oct 03, 2011 1197 1216 1133 1135 0 -68.94(-5.73%)
Sep 30, 2011 1237 1254 1201 1204 0 -53.86(-4.28%)
Sep 29, 2011 1281 1291 1238 1258 0 -1.97(-0.16%)
Sep 28, 2011 1285 1298 1255 1260 0 -27.36(-2.13%)
Sep 27, 2011 1320 1328 1277 1287 0 -6.86(-0.53%)
Sep 26, 2011 1282 1303 1264 1294 0 +32.73(+2.60%)
Sep 23, 2011 1235 1275 1228 1261 0 +36.79(+3.00%)
Sep 22, 2011 1233 1269 1202 1224 0 -54.04(-4.23%)
Sep 21, 2011 1312 1339 1272 1278 0 -37.52(-2.85%)
Sep 20, 2011 1332 1351 1307 1316 0 -13.81(-1.04%)
Sep 19, 2011 1329 1345 1309 1330 0 -23.51(-1.74%)
Sep 16, 2011 1349 1373 1330 1353 0 +3.17(+0.23%)
Sep 15, 2011 1370 1382 1338 1350 0 +0.41(+0.03%)
Sep 14, 2011 1352 1375 1323 1350 0 +14.14(+1.06%)
Sep 13, 2011 1304 1349 1294 1336 0 +37.35(+2.88%)
Sep 12, 2011 1295 1309 1269 1298 0 -13.74(-1.05%)
Sep 09, 2011 1308 1342 1294 1312 0 -19.62(-1.47%)
Sep 08, 2011 1347 1357 1324 1332 0 -20.86(-1.54%)
Sep 07, 2011 1344 1364 1330 1352 0 +37.15(+2.82%)
Sep 06, 2011 1291 1329 1277 1315 0 -28.96(-2.15%)
Sep 02, 2011 1344 1344 1344 0 -18.19(-1.34%)
Sep 01, 2011 1372 1396 1347 1362 0 -15.52(-1.13%)
Aug 31, 2011 1384 1406 1367 1378 0 +6.01(+0.44%)
Aug 30, 2011 1364 1386 1348 1372 0 +1.79(+0.13%)
Aug 29, 2011 1334 1386 1328 1370 0 +53.26(+4.04%)
Aug 26, 2011 1289 1323 1277 1317 0 +19.29(+1.49%)
Aug 25, 2011 1334 1345 1288 1298 0 -32.39(-2.44%)
Aug 24, 2011 1321 1344 1300 1330 0 +17.68(+1.35%)
Aug 23, 2011 1282 1317 1270 1312 0 +47.18(+3.73%)
Aug 22, 2011 1307 1317 1261 1265 0 -7.49(-0.59%)
Aug 19, 2011 1274 1314 1257 1273 0 -7.42(-0.58%)
Aug 18, 2011 1298 1306 1254 1280 0 -45.60(-3.44%)
Aug 17, 2011 1328 1343 1308 1326 0 +3.88(+0.29%)
Aug 16, 2011 1312 1343 1300 1322 0 -1.01(-0.08%)
Aug 15, 2011 1315 1340 1298 1323 0 +28.61(+2.21%)
Aug 12, 2011 1341 1357 1277 1294 0 +19.70(+1.55%)
Aug 11, 2011 1245 1290 1232 1275 0 +42.88(+3.48%)
Aug 10, 2011 1263 1274 1221 1232 0 -58.12(-4.51%)
Aug 09, 2011 1258 1292 1203 1290 0 +69.84(+5.72%)
Aug 08, 2011 1254 1271 1200 1220 0 -79.09(-6.09%)
Aug 05, 2011 1332 1357 1251 1299 0 -9.76(-0.75%)
Aug 04, 2011 1365 1377 1301 1309 0 -72.42(-5.24%)
Aug 03, 2011 1373 1398 1337 1381 0 +6.98(+0.51%)
Aug 02, 2011 1393 1410 1368 1374 0 -37.21(-2.64%)
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.