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 (%)
Jan 31, 2017 4202 4239 4158 4227 0 +2.75(+0.07%)
Jan 30, 2017 4209 4241 4140 4225 0 -38.22(-0.90%)
Jan 27, 2017 4366 4377 4236 4263 0 -107.09(-2.45%)
Jan 26, 2017 4240 4419 4205 4370 0 +226.10(+5.46%)
Jan 25, 2017 4141 4203 4096 4144 0 -9.17(-0.22%)
Jan 24, 2017 4169 4197 4131 4153 0 -4.72(-0.11%)
Jan 23, 2017 4237 4251 4132 4158 0 -84.06(-1.98%)
Jan 20, 2017 4183 4256 4177 4242 0 +61.88(+1.48%)
Jan 19, 2017 4204 4239 4156 4180 0 -20.32(-0.48%)
Jan 18, 2017 4173 4223 4135 4200 0 +15.65(+0.37%)
Jan 17, 2017 4227 4271 4172 4185 0 -64.39(-1.52%)
Jan 13, 2017 4249 4249 4249 4249 0 +21.33(+0.50%)
Jan 12, 2017 4278 4306 4166 4228 0 -62.70(-1.46%)
Jan 11, 2017 4282 4334 4248 4290 0 +36.52(+0.86%)
Jan 10, 2017 4170 4295 4164 4254 0 +103.04(+2.48%)
Jan 09, 2017 4121 4204 4099 4151 0 +25.96(+0.63%)
Jan 06, 2017 4176 4188 4087 4125 0 -50.49(-1.21%)
Jan 05, 2017 4239 4286 4148 4175 0 -60.06(-1.42%)
Jan 04, 2017 4160 4250 4140 4235 0 +89.54(+2.16%)
Jan 03, 2017 4183 4241 4126 4146 0 +2.56(+0.06%)
Dec 30, 2016 4143 4143 4143 4143 0 -20.88(-0.50%)
Dec 29, 2016 4162 4204 4137 4164 0 +4.04(+0.10%)
Dec 28, 2016 4213 4239 4150 4160 0 -49.61(-1.18%)
Dec 27, 2016 4206 4239 4187 4210 0 +5.69(+0.14%)
Dec 23, 2016 4204 4204 4204 4204 0 +25.98(+0.62%)
Dec 22, 2016 4234 4257 4162 4178 0 -53.83(-1.27%)
Dec 21, 2016 4236 4265 4204 4232 0 -18.06(-0.42%)
Dec 20, 2016 4204 4269 4190 4250 0 +60.51(+1.44%)
Dec 19, 2016 4171 4208 4133 4189 0 +39.92(+0.96%)
Dec 16, 2016 4222 4262 4142 4150 0 -57.74(-1.37%)
Dec 15, 2016 4121 4275 4111 4207 0 +107.28(+2.62%)
Dec 14, 2016 4122 4171 4071 4100 0 -27.21(-0.66%)
Dec 13, 2016 4108 4208 4102 4127 0 +37.24(+0.91%)
Dec 12, 2016 4121 4151 4057 4090 0 -66.40(-1.60%)
Dec 09, 2016 4152 4224 4108 4156 0 +25.64(+0.62%)
Dec 08, 2016 4132 4161 4073 4131 0 +6.29(+0.15%)
Dec 07, 2016 3977 4136 3953 4124 0 +150.00(+3.77%)
Dec 06, 2016 3941 3989 3915 3974 0 +56.78(+1.45%)
Dec 05, 2016 3987 4028 3901 3918 0 -52.49(-1.32%)
Dec 02, 2016 3917 4002 3904 3970 0 +72.74(+1.87%)
Dec 01, 2016 3857 3942 3829 3897 0 +21.65(+0.56%)
Nov 30, 2016 3860 3946 3760 3876 0 -57.16(-1.45%)
Nov 29, 2016 3944 3980 3916 3933 0 -4.49(-0.11%)
Nov 28, 2016 3952 3980 3906 3937 0 -21.77(-0.55%)
Nov 25, 2016 3957 3997 3941 3959 0 +4.41(+0.11%)
Nov 23, 2016 3955 3955 3955 3955 0 +28.40(+0.72%)
Nov 22, 2016 3936 3985 3881 3926 0 +13.52(+0.35%)
Nov 21, 2016 3906 3944 3880 3913 0 +10.93(+0.28%)
Nov 18, 2016 3879 3932 3853 3902 0 +33.20(+0.86%)
Nov 17, 2016 3788 3877 3761 3869 0 +70.88(+1.87%)
Nov 16, 2016 3807 3836 3759 3798 0 -20.83(-0.55%)
Nov 15, 2016 3840 3902 3770 3819 0 +60.43(+1.61%)
Nov 14, 2016 3651 3770 3646 3758 0 +116.17(+3.19%)
Nov 11, 2016 3622 3660 3567 3642 0 +6.98(+0.19%)
Nov 10, 2016 3572 3677 3553 3635 0 +89.24(+2.52%)
Nov 09, 2016 3419 3562 3404 3546 0 +44.34(+1.27%)
Nov 08, 2016 3462 3512 3428 3502 0 +35.09(+1.01%)
Nov 07, 2016 3415 3477 3389 3466 0 +104.53(+3.11%)
Nov 04, 2016 3316 3413 3302 3362 0 +45.18(+1.36%)
Nov 03, 2016 3338 3380 3303 3317 0 -8.91(-0.27%)
Nov 02, 2016 3330 3380 3310 3326 0 -12.65(-0.38%)
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.