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 29, 2010 1358 1383 1329 1341 0 -9.87(-0.73%)
Jan 28, 2010 1379 1392 1338 1351 0 -23.44(-1.71%)
Jan 27, 2010 1376 1391 1337 1375 0 -0.29(-0.02%)
Jan 26, 2010 1369 1407 1346 1375 0 -3.85(-0.28%)
Jan 25, 2010 1391 1416 1363 1379 0 -4.98(-0.36%)
Jan 22, 2010 1394 1418 1371 1384 0 -12.44(-0.89%)
Jan 21, 2010 1406 1430 1368 1396 0 +2.74(+0.20%)
Jan 20, 2010 1387 1407 1361 1393 0 -19.12(-1.35%)
Jan 19, 2010 1401 1428 1392 1413 0 +16.44(+1.18%)
Jan 15, 2010 1396 1396 1396 0 -26.36(-1.85%)
Jan 14, 2010 1423 1439 1411 1422 0 +0.55(+0.04%)
Jan 13, 2010 1411 1437 1399 1422 0 +10.13(+0.72%)
Jan 12, 2010 1413 1434 1399 1412 0 -17.72(-1.24%)
Jan 11, 2010 1434 1449 1410 1430 0 +1.03(+0.07%)
Jan 08, 2010 1437 1453 1411 1428 0 -4.29(-0.30%)
Jan 07, 2010 1422 1452 1406 1433 0 +6.20(+0.43%)
Jan 06, 2010 1441 1456 1419 1427 0 -14.35(-1.00%)
Jan 05, 2010 1416 1454 1401 1441 0 +28.41(+2.01%)
Jan 04, 2010 1421 1441 1400 1413 0 +14.08(+1.01%)
Dec 31, 2009 1398 1398 1398 0 -4.52(-0.32%)
Dec 30, 2009 1401 1411 1385 1403 0 -8.69(-0.62%)
Dec 29, 2009 1423 1429 1399 1412 0 -1.13(-0.08%)
Dec 28, 2009 1421 1434 1399 1413 0 -11.44(-0.80%)
Dec 24, 2009 1436 1445 1413 1424 0 -7.97(-0.56%)
Dec 23, 2009 1425 1441 1401 1432 0 +7.43(+0.52%)
Dec 22, 2009 1390 1448 1387 1425 0 +33.38(+2.40%)
Dec 21, 2009 1386 1411 1375 1391 0 +8.08(+0.58%)
Dec 18, 2009 1380 1398 1349 1383 0 +13.03(+0.95%)
Dec 17, 2009 1363 1385 1347 1370 0 +1.72(+0.13%)
Dec 16, 2009 1364 1390 1352 1369 0 +11.20(+0.83%)
Dec 15, 2009 1369 1384 1347 1357 0 -17.12(-1.25%)
Dec 14, 2009 1372 1386 1361 1374 0 +2.31(+0.17%)
Dec 11, 2009 1335 1382 1330 1372 0 +47.74(+3.60%)
Dec 10, 2009 1327 1342 1315 1324 0 +2.64(+0.20%)
Dec 09, 2009 1327 1339 1296 1322 0 +4.94(+0.38%)
Dec 08, 2009 1328 1343 1300 1317 0 -16.44(-1.23%)
Dec 07, 2009 1333 1348 1316 1333 0 -7.22(-0.54%)
Dec 04, 2009 1322 1360 1298 1340 0 +43.21(+3.33%)
Dec 03, 2009 1303 1315 1278 1297 0 +12.11(+0.94%)
Dec 02, 2009 1280 1305 1258 1285 0 +5.50(+0.43%)
Dec 01, 2009 1267 1292 1252 1280 0 +22.39(+1.78%)
Nov 30, 2009 1236 1265 1221 1257 0 +22.48(+1.82%)
Nov 27, 2009 1215 1253 1205 1235 0 -15.59(-1.25%)
Nov 25, 2009 1250 1250 1250 0 +6.86(+0.55%)
Nov 24, 2009 1258 1263 1228 1244 0 -15.73(-1.25%)
Nov 23, 2009 1248 1273 1242 1259 0 +24.92(+2.02%)
Nov 20, 2009 1223 1244 1216 1234 0 +9.53(+0.78%)
Nov 19, 2009 1243 1247 1205 1225 0 -26.42(-2.11%)
Nov 18, 2009 1268 1278 1243 1251 0 -14.50(-1.15%)
Nov 17, 2009 1272 1283 1254 1266 0 -12.90(-1.01%)
Nov 16, 2009 1275 1300 1266 1279 0 +19.79(+1.57%)
Nov 13, 2009 1254 1281 1243 1259 0 +34.66(+2.83%)
Nov 12, 2009 1258 1264 1221 1224 0 -34.40(-2.73%)
Nov 11, 2009 1242 1272 1229 1259 0 +22.37(+1.81%)
Nov 10, 2009 1234 1247 1218 1236 0 -6.19(-0.50%)
Nov 09, 2009 1224 1255 1214 1242 0 +25.85(+2.12%)
Nov 06, 2009 1181 1225 1166 1217 0 +35.27(+2.99%)
Nov 05, 2009 1179 1199 1164 1181 0 +14.55(+1.25%)
Nov 04, 2009 1186 1200 1160 1167 0 -3.10(-0.26%)
Nov 03, 2009 1149 1184 1141 1170 0 +1.62(+0.14%)
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.