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 (%)
Feb 28, 2011 1608 1619 1589 1601 0 -3.71(-0.23%)
Feb 25, 2011 1603 1620 1584 1605 0 +15.73(+0.99%)
Feb 24, 2011 1573 1604 1554 1589 0 +16.48(+1.05%)
Feb 23, 2011 1612 1620 1555 1572 0 -45.38(-2.81%)
Feb 22, 2011 1643 1658 1599 1618 0 -69.88(-4.14%)
Feb 18, 2011 1688 1688 1688 0 -7.37(-0.43%)
Feb 17, 2011 1697 1708 1680 1695 0 -5.81(-0.34%)
Feb 16, 2011 1699 1713 1686 1701 0 +8.51(+0.50%)
Feb 15, 2011 1684 1706 1678 1692 0 +158.58(+10.34%)
Feb 14, 2011 1539 1553 1524 1534 0 -7.49(-0.49%)
Feb 11, 2011 1508 1554 1504 1541 0 +25.90(+1.71%)
Feb 10, 2011 1507 1524 1495 1515 0 -9.29(-0.61%)
Feb 09, 2011 1520 1532 1504 1525 0 -1.29(-0.08%)
Feb 08, 2011 1511 1530 1509 1526 0 +13.97(+0.92%)
Feb 07, 2011 1507 1527 1497 1512 0 -129.16(-7.87%)
Feb 04, 2011 1649 1659 1625 1641 0 -4.93(-0.30%)
Feb 03, 2011 1639 1657 1623 1646 0 -0.16(-0.01%)
Feb 02, 2011 1667 1676 1637 1646 0 -35.59(-2.12%)
Feb 01, 2011 1679 1705 1661 1682 0 +19.98(+1.20%)
Jan 31, 2011 1678 1693 1654 1662 0 -6.89(-0.41%)
Jan 28, 2011 1726 1732 1661 1669 0 -58.62(-3.39%)
Jan 27, 2011 1734 1749 1713 1727 0 -7.45(-0.43%)
Jan 26, 2011 1735 1759 1722 1735 0 +10.44(+0.61%)
Jan 25, 2011 1736 1743 1705 1724 0 -17.19(-0.99%)
Jan 24, 2011 1720 1749 1713 1741 0 +27.46(+1.60%)
Jan 21, 2011 1728 1740 1705 1714 0 -13.75(-0.80%)
Jan 20, 2011 1738 1754 1708 1728 0 -26.98(-1.54%)
Jan 19, 2011 1781 1793 1747 1755 0 -25.26(-1.42%)
Jan 18, 2011 1794 1803 1769 1780 0 -21.07(-1.17%)
Jan 14, 2011 1801 1801 1801 0 +2.84(+0.16%)
Jan 13, 2011 1803 1814 1782 1798 0 -1.26(-0.07%)
Jan 12, 2011 1782 1809 1774 1800 0 +28.62(+1.62%)
Jan 11, 2011 1779 1793 1752 1771 0 -0.25(-0.01%)
Jan 10, 2011 1774 1785 1753 1771 0 -13.36(-0.75%)
Jan 07, 2011 1777 1799 1762 1784 0 +10.75(+0.61%)
Jan 06, 2011 1786 1796 1760 1774 0 -10.67(-0.60%)
Jan 05, 2011 1779 1808 1766 1784 0 -8.09(-0.45%)
Jan 04, 2011 1791 1803 1768 1793 0 +1.22(+0.07%)
Jan 03, 2011 1773 1806 1767 1791 0 +30.99(+1.76%)
Dec 31, 2010 1757 1775 1744 1760 0 +2.43(+0.14%)
Dec 30, 2010 1767 1776 1745 1758 0 -4.28(-0.24%)
Dec 29, 2010 1752 1773 1744 1762 0 +11.76(+0.67%)
Dec 28, 2010 1753 1764 1740 1750 0 +0.08(+0.00%)
Dec 27, 2010 1741 1756 1732 1750 0 +1.72(+0.10%)
Dec 23, 2010 1755 1765 1743 1749 0 -8.26(-0.47%)
Dec 22, 2010 1764 1772 1740 1757 0 -10.42(-0.59%)
Dec 21, 2010 1762 1778 1753 1767 0 +6.95(+0.39%)
Dec 20, 2010 1753 1784 1736 1760 0 +12.51(+0.72%)
Dec 17, 2010 1746 1761 1730 1748 0 +7.31(+0.42%)
Dec 16, 2010 1741 1752 1719 1740 0 +2.03(+0.12%)
Dec 15, 2010 1753 1765 1733 1738 0 -15.97(-0.91%)
Dec 14, 2010 1755 1770 1744 1754 0 -3.92(-0.22%)
Dec 10, 2010 1763 1772 1748 1758 0 -1.78(-0.10%)
Dec 09, 2010 1774 1782 1744 1760 0 -3.17(-0.18%)
Dec 08, 2010 1788 1793 1745 1763 0 -16.33(-0.92%)
Dec 07, 2010 1813 1824 1772 1780 0 -20.64(-1.15%)
Dec 06, 2010 1806 1820 1784 1800 0 -13.03(-0.72%)
Dec 03, 2010 1796 1825 1786 1813 0 +3.82(+0.21%)
Dec 02, 2010 1801 1823 1787 1809 0 +7.51(+0.42%)
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.