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

Major Airlines Sector (CIX: MSECTOR770 )

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 30, 2009 1371 1395 1290 1329 0 -51.78(-3.75%)
Oct 29, 2009 1374 1414 1359 1381 0 +32.11(+2.38%)
Oct 28, 2009 1434 1443 1339 1349 0 -74.70(-5.25%)
Oct 27, 2009 1440 1463 1394 1424 0 -5.13(-0.36%)
Oct 26, 2009 1496 1522 1420 1429 0 -54.91(-3.70%)
Oct 23, 2009 1490 1502 1466 1484 0 -34.13(-2.25%)
Oct 22, 2009 1538 1563 1438 1518 0 +8.20(+0.54%)
Oct 21, 2009 1628 1660 1488 1510 0 -113.34(-6.98%)
Oct 20, 2009 1616 1635 1607 1623 0 +5.41(+0.33%)
Oct 19, 2009 1614 1637 1593 1618 0 -6.17(-0.38%)
Oct 16, 2009 1636 1659 1608 1624 0 -38.36(-2.31%)
Oct 15, 2009 1657 1701 1632 1662 0 -12.07(-0.72%)
Oct 14, 2009 1656 1691 1640 1674 0 +50.96(+3.14%)
Oct 13, 2009 1614 1644 1591 1623 0 +0.43(+0.03%)
Oct 12, 2009 1602 1639 1581 1623 0 +10.35(+0.64%)
Oct 09, 2009 1608 1642 1580 1613 0 +10.43(+0.65%)
Oct 08, 2009 1579 1636 1566 1602 0 +36.47(+2.33%)
Oct 07, 2009 1585 1600 1553 1566 0 -22.10(-1.39%)
Oct 06, 2009 1604 1634 1563 1588 0 +4.65(+0.29%)
Oct 05, 2009 1571 1621 1556 1583 0 +25.85(+1.66%)
Oct 02, 2009 1503 1585 1482 1557 0 +21.56(+1.40%)
Oct 01, 2009 1650 1654 1529 1536 0 -133.63(-8.00%)
Sep 30, 2009 1696 1709 1641 1669 0 -29.40(-1.73%)
Sep 29, 2009 1698 1725 1676 1699 0 +13.33(+0.79%)
Sep 28, 2009 1703 1721 1669 1685 0 -3.95(-0.23%)
Sep 25, 2009 1679 1723 1668 1689 0 +38.10(+2.31%)
Sep 24, 2009 1687 1710 1633 1651 0 -18.82(-1.13%)
Sep 23, 2009 1729 1737 1640 1670 0 -77.94(-4.46%)
Sep 22, 2009 1761 1811 1720 1748 0 -34.66(-1.94%)
Sep 21, 2009 1657 1798 1646 1783 0 +90.46(+5.35%)
Sep 18, 2009 1703 1731 1629 1692 0 -46.98(-2.70%)
Sep 17, 2009 1754 1791 1664 1739 0 +68.82(+4.12%)
Sep 16, 2009 1686 1747 1635 1670 0 +41.52(+2.55%)
Sep 15, 2009 1596 1686 1585 1629 0 +35.33(+2.22%)
Sep 14, 2009 1517 1609 1495 1594 0 +67.04(+4.39%)
Sep 11, 2009 1535 1579 1507 1526 0 -5.85(-0.38%)
Sep 10, 2009 1461 1555 1457 1532 0 +114.83(+8.10%)
Sep 09, 2009 1405 1441 1388 1418 0 +12.39(+0.88%)
Sep 08, 2009 1408 1427 1384 1405 0 +9.80(+0.70%)
Sep 04, 2009 1395 1395 1395 0 +35.57(+2.62%)
Sep 03, 2009 1322 1374 1308 1360 0 +57.73(+4.43%)
Sep 02, 2009 1294 1322 1275 1302 0 -6.01(-0.46%)
Sep 01, 2009 1356 1382 1293 1308 0 -60.72(-4.44%)
Aug 31, 2009 1379 1394 1350 1369 0 -40.79(-2.89%)
Aug 28, 2009 1430 1454 1399 1410 0 -18.42(-1.29%)
Aug 27, 2009 1434 1443 1389 1428 0 -14.36(-1.00%)
Aug 26, 2009 1428 1470 1407 1442 0 +29.57(+2.09%)
Aug 25, 2009 1377 1426 1366 1413 0 +48.87(+3.58%)
Aug 24, 2009 1374 1436 1353 1364 0 -1.87(-0.14%)
Aug 21, 2009 1324 1371 1318 1366 0 +42.94(+3.25%)
Aug 20, 2009 1299 1341 1293 1323 0 +40.36(+3.15%)
Aug 19, 2009 1281 1311 1267 1282 0 -23.87(-1.83%)
Aug 18, 2009 1296 1316 1282 1306 0 +34.40(+2.70%)
Aug 17, 2009 1297 1310 1260 1272 0 -76.45(-5.67%)
Aug 14, 2009 1380 1386 1329 1348 0 -46.77(-3.35%)
Aug 13, 2009 1402 1421 1360 1395 0 +12.01(+0.87%)
Aug 12, 2009 1335 1402 1325 1383 0 +27.41(+2.02%)
Aug 11, 2009 1364 1379 1325 1356 0 -22.71(-1.65%)
Aug 10, 2009 1424 1430 1347 1378 0 -34.79(-2.46%)
Aug 07, 2009 1385 1458 1349 1413 0 +30.15(+2.18%)
Aug 06, 2009 1406 1423 1363 1383 0 -24.15(-1.72%)
Aug 05, 2009 1388 1428 1339 1407 0 +15.25(+1.10%)
Aug 04, 2009 1349 1429 1332 1392 0 +37.20(+2.75%)
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.