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 (%)
May 31, 2017 4570 4604 4512 4582 0 +40.18(+0.88%)
May 30, 2017 4613 4624 4536 4541 0 -83.55(-1.81%)
May 26, 2017 4636 4668 4603 4625 0 -15.65(-0.34%)
May 25, 2017 4553 4659 4542 4641 0 +103.32(+2.28%)
May 24, 2017 4555 4584 4514 4537 0 -7.39(-0.16%)
May 23, 2017 4521 4568 4484 4545 0 +50.87(+1.13%)
May 22, 2017 4468 4535 4449 4494 0 +47.55(+1.07%)
May 19, 2017 4407 4474 4394 4446 0 +54.96(+1.25%)
May 18, 2017 4387 4442 4356 4391 0 -3.37(-0.08%)
May 17, 2017 4494 4491 4383 4395 0 -118.00(-2.61%)
May 16, 2017 4507 4538 4460 4513 0 +15.56(+0.35%)
May 15, 2017 4450 4529 4441 4497 0 +56.99(+1.28%)
May 12, 2017 4476 4505 4425 4440 0 -47.45(-1.06%)
May 11, 2017 4495 4520 4429 4487 0 -26.82(-0.59%)
May 10, 2017 4515 4550 4487 4514 0 -6.53(-0.14%)
May 09, 2017 4484 4551 4470 4521 0 +57.38(+1.29%)
May 08, 2017 4531 4552 4444 4463 0 -62.54(-1.38%)
May 05, 2017 4536 4547 4489 4526 0 -1.01(-0.02%)
May 04, 2017 4561 4582 4476 4527 0 -19.26(-0.42%)
May 03, 2017 4530 4566 4497 4546 0 +2.66(+0.06%)
May 02, 2017 4419 4556 4413 4544 0 +127.96(+2.90%)
May 01, 2017 4446 4486 4407 4416 0 -12.60(-0.28%)
Apr 28, 2017 4422 4469 4392 4428 0 +23.71(+0.54%)
Apr 27, 2017 4411 4463 4317 4405 0 -88.93(-1.98%)
Apr 26, 2017 4531 4568 4466 4493 0 -50.26(-1.11%)
Apr 25, 2017 4530 4604 4510 4544 0 +45.09(+1.00%)
Apr 24, 2017 4488 4526 4464 4499 0 +67.94(+1.53%)
Apr 21, 2017 4436 4474 4401 4431 0 -1.16(-0.03%)
Apr 20, 2017 4374 4446 4364 4432 0 +81.06(+1.86%)
Apr 19, 2017 4337 4384 4316 4351 0 +40.24(+0.93%)
Apr 18, 2017 4324 4361 4261 4311 0 -19.64(-0.45%)
Apr 17, 2017 4314 4341 4284 4330 0 +32.21(+0.75%)
Apr 13, 2017 4371 4385 4290 4298 0 -78.61(-1.80%)
Apr 12, 2017 4399 4466 4368 4377 0 +3.20(+0.07%)
Apr 11, 2017 4325 4385 4268 4373 0 +44.23(+1.02%)
Apr 10, 2017 4333 4367 4296 4329 0 -0.04(-0.00%)
Apr 07, 2017 4272 4365 4254 4329 0 +45.90(+1.07%)
Apr 06, 2017 4277 4318 4241 4283 0 +9.08(+0.21%)
Apr 05, 2017 4293 4349 4265 4274 0 +9.76(+0.23%)
Apr 04, 2017 4323 4348 4250 4264 0 -73.86(-1.70%)
Apr 03, 2017 4325 4354 4271 4338 0 +14.60(+0.34%)
Mar 31, 2017 4323 4354 4290 4324 0 -16.57(-0.38%)
Mar 30, 2017 4330 4379 4312 4340 0 +13.74(+0.32%)
Mar 29, 2017 4376 4389 4297 4327 0 -58.28(-1.33%)
Mar 28, 2017 4299 4419 4268 4385 0 +78.44(+1.82%)
Mar 27, 2017 4236 4323 4212 4306 0 +19.01(+0.44%)
Mar 24, 2017 4281 4315 4249 4287 0 +22.19(+0.52%)
Mar 23, 2017 4252 4307 4230 4265 0 +13.48(+0.32%)
Mar 22, 2017 4193 4259 4130 4252 0 +40.27(+0.96%)
Mar 21, 2017 4355 4357 4205 4211 0 -125.21(-2.89%)
Mar 20, 2017 4347 4367 4295 4337 0 +22.89(+0.53%)
Mar 17, 2017 4354 4376 4294 4314 0 -35.96(-0.83%)
Mar 16, 2017 4390 4400 4319 4350 0 -21.65(-0.50%)
Mar 15, 2017 4210 4397 4190 4371 0 +103.01(+2.41%)
Mar 14, 2017 4353 4365 4252 4268 0 -110.12(-2.52%)
Mar 13, 2017 4422 4486 4362 4378 0 -57.46(-1.30%)
Mar 10, 2017 4347 4455 4325 4436 0 +21.57(+0.49%)
Mar 09, 2017 4444 4501 4404 4414 0 -24.78(-0.56%)
Mar 08, 2017 4449 4470 4405 4439 0 -2.06(-0.05%)
Mar 07, 2017 4498 4507 4430 4441 0 -70.08(-1.55%)
Mar 06, 2017 4587 4599 4465 4511 0 -99.95(-2.17%)
Mar 03, 2017 4525 4628 4510 4611 0 +94.15(+2.08%)
Mar 02, 2017 4614 4633 4510 4517 0 -119.47(-2.58%)
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.