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 (%)
Nov 29, 2019 5743 5805 5720 5759 0 +10.24(+0.18%)
Nov 27, 2019 5781 5790 5716 5749 0 -13.89(-0.24%)
Nov 26, 2019 5681 5770 5661 5762 0 +80.47(+1.42%)
Nov 25, 2019 5669 5722 5614 5682 0 +53.48(+0.95%)
Nov 22, 2019 5584 5633 5548 5629 0 +44.76(+0.80%)
Nov 21, 2019 5607 5635 5567 5584 0 -13.04(-0.23%)
Nov 20, 2019 5699 5704 5564 5597 0 -129.12(-2.26%)
Nov 19, 2019 5778 5791 5715 5726 0 -23.10(-0.40%)
Nov 18, 2019 5734 5758 5702 5749 0 +0.49(+0.01%)
Nov 15, 2019 5742 5781 5735 5749 0 +40.85(+0.72%)
Nov 14, 2019 5687 5724 5665 5708 0 -1.06(-0.02%)
Nov 13, 2019 5731 5751 5692 5709 0 -84.55(-1.46%)
Nov 12, 2019 5824 5837 5772 5793 0 -20.98(-0.36%)
Nov 11, 2019 5820 5847 5788 5814 0 -73.31(-1.25%)
Nov 08, 2019 5888 5904 5836 5888 0 -15.37(-0.26%)
Nov 07, 2019 5917 5977 5888 5903 0 +69.59(+1.19%)
Nov 06, 2019 5871 5880 5792 5833 0 -31.48(-0.54%)
Nov 05, 2019 5833 5918 5811 5865 0 +86.06(+1.49%)
Nov 04, 2019 5771 5802 5740 5779 0 +133.95(+2.37%)
Nov 01, 2019 5613 5655 5583 5645 0 +84.20(+1.51%)
Oct 31, 2019 5562 5579 5499 5561 0 -37.66(-0.67%)
Oct 30, 2019 5597 5617 5544 5598 0 -7.67(-0.14%)
Oct 29, 2019 5573 5649 5571 5606 0 +15.43(+0.28%)
Oct 28, 2019 5549 5606 5548 5591 0 +74.73(+1.35%)
Oct 25, 2019 5431 5531 5430 5516 0 +75.81(+1.39%)
Oct 24, 2019 5485 5517 5415 5440 0 -14.66(-0.27%)
Oct 23, 2019 5466 5492 5430 5455 0 -67.32(-1.22%)
Oct 22, 2019 5526 5550 5469 5522 0 +0.33(+0.01%)
Oct 21, 2019 5490 5552 5474 5522 0 +52.11(+0.95%)
Oct 18, 2019 5422 5488 5411 5470 0 +21.59(+0.40%)
Oct 17, 2019 5471 5492 5434 5448 0 +7.97(+0.15%)
Oct 16, 2019 5487 5517 5431 5440 0 -29.89(-0.55%)
Oct 15, 2019 5433 5502 5415 5470 0 +61.27(+1.13%)
Oct 14, 2019 5337 5442 5322 5409 0 -6.98(-0.13%)
Oct 11, 2019 5459 5486 5385 5416 0 +29.62(+0.55%)
Oct 10, 2019 5288 5409 5221 5386 0 -7.93(-0.15%)
Oct 09, 2019 5406 5437 5358 5394 0 +76.88(+1.45%)
Oct 08, 2019 5356 5438 5293 5317 0 -97.23(-1.80%)
Oct 07, 2019 5441 5491 5402 5414 0 -44.27(-0.81%)
Oct 04, 2019 5373 5470 5359 5459 0 +90.41(+1.68%)
Oct 03, 2019 5382 5446 5272 5368 0 -95.65(-1.75%)
Oct 02, 2019 5570 5574 5345 5464 0 -209.78(-3.70%)
Oct 01, 2019 5764 5812 5631 5674 0 -42.56(-0.74%)
Sep 30, 2019 5787 5812 5708 5716 0 -36.84(-0.64%)
Sep 27, 2019 5833 5865 5737 5753 0 -51.46(-0.89%)
Sep 26, 2019 5762 5823 5736 5804 0 +19.23(+0.33%)
Sep 25, 2019 5760 5803 5723 5785 0 +29.75(+0.52%)
Sep 24, 2019 5819 5848 5716 5755 0 -36.46(-0.63%)
Sep 23, 2019 5798 5848 5759 5792 0 -40.95(-0.70%)
Sep 20, 2019 5869 5900 5821 5833 0 -11.70(-0.20%)
Sep 19, 2019 5905 5910 5815 5845 0 -66.32(-1.12%)
Sep 18, 2019 5940 5948 5856 5911 0 -1.64(-0.03%)
Sep 17, 2019 5816 5948 5790 5912 0 +16.28(+0.28%)
Sep 16, 2019 5837 5922 5755 5896 0 -153.17(-2.53%)
Sep 13, 2019 6039 6103 6007 6049 0 +76.23(+1.28%)
Sep 12, 2019 5908 6014 5904 5973 0 +87.85(+1.49%)
Sep 11, 2019 5862 5918 5825 5885 0 +30.65(+0.52%)
Sep 10, 2019 5808 5863 5779 5855 0 +37.47(+0.64%)
Sep 09, 2019 5809 5849 5773 5817 0 +14.19(+0.24%)
Sep 06, 2019 5855 5882 5785 5803 0 +1.00(+0.02%)
Sep 05, 2019 5759 5863 5744 5802 0 +121.63(+2.14%)
Sep 04, 2019 5710 5749 5635 5680 0 +7.89(+0.14%)
Sep 03, 2019 5663 5723 5597 5672 0 -9.78(-0.17%)
Aug 30, 2019 5710 5785 5650 5682 0 -16.57(-0.29%)
Aug 29, 2019 5644 5723 5624 5699 0 +99.49(+1.78%)
Aug 28, 2019 5529 5638 5506 5599 0 +26.86(+0.48%)
Aug 27, 2019 5618 5625 5520 5572 0 -17.39(-0.31%)
Aug 26, 2019 5624 5639 5555 5590 0 +31.07(+0.56%)
Aug 23, 2019 5725 5743 5528 5559 0 -173.77(-3.03%)
Aug 22, 2019 5752 5764 5694 5733 0 -8.39(-0.15%)
Aug 21, 2019 5765 5791 5727 5741 0 +27.11(+0.47%)
Aug 20, 2019 5756 5777 5705 5714 0 -77.89(-1.34%)
Aug 19, 2019 5829 5866 5775 5792 0 +63.11(+1.10%)
Aug 16, 2019 5690 5766 5660 5729 0 +81.84(+1.45%)
Aug 15, 2019 5677 5695 5607 5647 0 +0.55(+0.01%)
Aug 14, 2019 5715 5728 5600 5646 0 -144.60(-2.50%)
Aug 13, 2019 5697 5891 5690 5791 0 +68.10(+1.19%)
Aug 12, 2019 5768 5785 5683 5723 0 -103.63(-1.78%)
Aug 09, 2019 5842 5879 5771 5826 0 -54.42(-0.93%)
Aug 08, 2019 5868 5920 5817 5881 0 +58.40(+1.00%)
Aug 07, 2019 5716 5846 5647 5822 0 +27.45(+0.47%)
Aug 06, 2019 5772 5813 5723 5795 0 +101.65(+1.79%)
Aug 05, 2019 5851 5864 5629 5693 0 -291.70(-4.87%)
Aug 02, 2019 5973 6027 5924 5985 0 -9.46(-0.16%)
Aug 01, 2019 6138 6179 5951 5994 0 -130.77(-2.13%)
Jul 31, 2019 6249 6265 6095 6125 0 -136.42(-2.18%)
Jul 30, 2019 6244 6274 6205 6262 0 -13.15(-0.21%)
Jul 29, 2019 6235 6298 6222 6275 0 +9.77(+0.16%)
Jul 26, 2019 6277 6312 6232 6265 0 -9.33(-0.15%)
Jul 25, 2019 6336 6363 6235 6274 0 -104.26(-1.63%)
Jul 24, 2019 6306 6405 6296 6379 0 +1.11(+0.02%)
Jul 23, 2019 6243 6379 6218 6377 0 +146.03(+2.34%)
Jul 22, 2019 6237 6259 6197 6231 0 +30.29(+0.49%)
Jul 19, 2019 6365 6400 6197 6201 0 -143.58(-2.26%)
Jul 18, 2019 6267 6346 6250 6345 0 +32.92(+0.52%)
Jul 17, 2019 6398 6403 6305 6312 0 -71.65(-1.12%)
Jul 16, 2019 6292 6398 6266 6383 0 +117.46(+1.87%)
Jul 15, 2019 6239 6336 6213 6266 0 +18.53(+0.30%)
Jul 12, 2019 6143 6297 6118 6247 0 +102.80(+1.67%)
Jul 11, 2019 6179 6227 6088 6145 0 -11.69(-0.19%)
Jul 10, 2019 6109 6181 6050 6156 0 +79.71(+1.31%)
Jul 09, 2019 6102 6161 6023 6077 0 -44.09(-0.72%)
Jul 08, 2019 6087 6148 6064 6121 0 +20.05(+0.33%)
Jul 05, 2019 6142 6163 6025 6101 0 -37.73(-0.61%)
Jul 03, 2019 6133 6191 6103 6138 0 +29.70(+0.49%)
Jul 02, 2019 6119 6174 6066 6109 0 +82.81(+1.37%)
Jul 01, 2019 5989 6053 5965 6026 0 +128.60(+2.18%)
Jun 28, 2019 5910 5964 5892 5897 0 +5.91(+0.10%)
Jun 27, 2019 5884 5943 5854 5891 0 +51.04(+0.87%)
Jun 26, 2019 5823 5883 5796 5840 0 +59.99(+1.04%)
Jun 25, 2019 5813 5867 5776 5780 0 -56.87(-0.97%)
Jun 24, 2019 5853 5867 5804 5837 0 -13.50(-0.23%)
Jun 21, 2019 5892 5957 5817 5851 0 -52.47(-0.89%)
Jun 20, 2019 5969 5988 5809 5903 0 +68.33(+1.17%)
Jun 19, 2019 5849 5870 5800 5835 0 +51.09(+0.88%)
Jun 18, 2019 5727 5827 5686 5784 0 +78.17(+1.37%)
Jun 17, 2019 5698 5731 5659 5706 0 -25.55(-0.45%)
Jun 14, 2019 5781 5794 5712 5731 0 -50.88(-0.88%)
Jun 13, 2019 5722 5850 5711 5782 0 +80.11(+1.40%)
Jun 12, 2019 5693 5726 5655 5702 0 +5.31(+0.09%)
Jun 11, 2019 5692 5737 5644 5697 0 +79.41(+1.41%)
Jun 10, 2019 5689 5724 5611 5617 0 -52.28(-0.92%)
Jun 07, 2019 5643 5738 5643 5670 0 +49.97(+0.89%)
Jun 06, 2019 5654 5666 5589 5620 0 -34.06(-0.60%)
Jun 05, 2019 5650 5682 5596 5654 0 +49.07(+0.88%)
Jun 04, 2019 5476 5611 5473 5605 0 +161.90(+2.97%)
Jun 03, 2019 5389 5501 5380 5443 0 +54.89(+1.02%)
May 31, 2019 5459 5496 5365 5388 0 -137.78(-2.49%)
May 30, 2019 5555 5594 5502 5526 0 -57.99(-1.04%)
May 29, 2019 5620 5627 5533 5584 0 -40.57(-0.72%)
May 28, 2019 5633 5692 5596 5624 0 +52.78(+0.95%)
May 24, 2019 5611 5638 5540 5571 0 +4.27(+0.08%)
May 23, 2019 5542 5639 5498 5567 0 -58.07(-1.03%)
May 22, 2019 5653 5688 5597 5625 0 -73.63(-1.29%)
May 21, 2019 5675 5721 5668 5699 0 +66.52(+1.18%)
May 20, 2019 5627 5688 5584 5632 0 -116.47(-2.03%)
May 17, 2019 5750 5813 5717 5749 0 -82.04(-1.41%)
May 16, 2019 5815 5890 5810 5831 0 +30.55(+0.53%)
May 15, 2019 5775 5851 5723 5800 0 -36.90(-0.63%)
May 14, 2019 5800 5877 5778 5837 0 +27.40(+0.47%)
May 13, 2019 5895 5902 5751 5810 0 -224.38(-3.72%)
May 10, 2019 5997 6065 5872 6034 0 +49.72(+0.83%)
May 09, 2019 5931 6012 5878 5984 0 -53.74(-0.89%)
May 08, 2019 6074 6100 6003 6038 0 -84.00(-1.37%)
May 07, 2019 6173 6193 6042 6122 0 -116.51(-1.87%)
May 06, 2019 6197 6287 6129 6239 0 -178.32(-2.78%)
May 03, 2019 6395 6443 6377 6417 0 +43.34(+0.68%)
May 02, 2019 6358 6419 6333 6374 0 +101.15(+1.61%)
May 01, 2019 6340 6397 6252 6272 0 -69.14(-1.09%)
Apr 30, 2019 6330 6395 6289 6342 0 +63.86(+1.02%)
Apr 29, 2019 6269 6331 6211 6278 0 +26.58(+0.43%)
Apr 26, 2019 6192 6287 6185 6251 0 +52.90(+0.85%)
Apr 25, 2019 6294 6342 6164 6198 0 -132.24(-2.09%)
Apr 24, 2019 6379 6404 6327 6330 0 -31.45(-0.49%)
Apr 23, 2019 6343 6416 6306 6362 0 -82.37(-1.28%)
Apr 22, 2019 6458 6473 6377 6444 0 -70.66(-1.08%)
Apr 18, 2019 6542 6554 6473 6515 0 -16.54(-0.25%)
Apr 17, 2019 6570 6590 6489 6531 0 +47.90(+0.74%)
Apr 16, 2019 6458 6494 6442 6484 0 +61.25(+0.95%)
Apr 15, 2019 6493 6501 6410 6422 0 -103.51(-1.59%)
Apr 12, 2019 6598 6605 6471 6526 0 +14.34(+0.22%)
Apr 11, 2019 6505 6573 6466 6511 0 -49.09(-0.75%)
Apr 10, 2019 6649 6651 6467 6561 0 +89.92(+1.39%)
Apr 09, 2019 6514 6532 6440 6471 0 -97.28(-1.48%)
Apr 08, 2019 6552 6585 6489 6568 0 -19.31(-0.29%)
Apr 05, 2019 6547 6634 6530 6587 0 +59.14(+0.91%)
Apr 04, 2019 6581 6601 6431 6528 0 -115.40(-1.74%)
Apr 03, 2019 6366 6721 6326 6644 0 +418.02(+6.71%)
Apr 02, 2019 6166 6300 6111 6225 0 +236.75(+3.95%)
Apr 01, 2019 5973 6024 5905 5989 0 +142.28(+2.43%)
Mar 29, 2019 5800 5878 5728 5846 0 +164.86(+2.90%)
Mar 28, 2019 5682 5730 5635 5682 0 +31.92(+0.56%)
Mar 27, 2019 5581 5697 5560 5650 0 +132.13(+2.39%)
Mar 26, 2019 5532 5578 5480 5518 0 +12.55(+0.23%)
Mar 25, 2019 5554 5590 5492 5505 0 -83.08(-1.49%)
Mar 22, 2019 5632 5647 5555 5588 0 -88.34(-1.56%)
Mar 21, 2019 5608 5703 5606 5676 0 +55.95(+1.00%)
Mar 20, 2019 5691 5709 5584 5620 0 -107.20(-1.87%)
Mar 19, 2019 5738 5774 5716 5728 0 +49.77(+0.88%)
Mar 18, 2019 5698 5722 5650 5678 0 -25.23(-0.44%)
Mar 15, 2019 5706 5736 5678 5703 0 +53.96(+0.96%)
Mar 14, 2019 5687 5751 5638 5649 0 +50.44(+0.90%)
Mar 13, 2019 5602 5615 5526 5599 0 +24.31(+0.44%)
Mar 12, 2019 5627 5637 5521 5574 0 -41.80(-0.74%)
Mar 11, 2019 5478 5631 5475 5616 0 +167.24(+3.07%)
Mar 08, 2019 5429 5460 5391 5449 0 -29.27(-0.53%)
Mar 07, 2019 5519 5541 5414 5478 0 -99.12(-1.78%)
Mar 06, 2019 5606 5643 5552 5577 0 -23.24(-0.41%)
Mar 05, 2019 5605 5660 5550 5601 0 +109.26(+1.99%)
Mar 04, 2019 5552 5592 5449 5491 0 -50.85(-0.92%)
Mar 01, 2019 5576 5607 5474 5542 0 -16.12(-0.29%)
Feb 28, 2019 5608 5618 5550 5558 0 -127.09(-2.24%)
Feb 27, 2019 5738 5744 5643 5685 0 -90.51(-1.57%)
Feb 26, 2019 5794 5844 5748 5776 0 -79.76(-1.36%)
Feb 25, 2019 5891 5909 5829 5856 0 +72.44(+1.25%)
Feb 22, 2019 5776 5819 5733 5783 0 +106.64(+1.88%)
Feb 21, 2019 5661 5721 5646 5677 0 +92.65(+1.66%)
Feb 20, 2019 5575 5627 5527 5584 0 -16.85(-0.30%)
Feb 19, 2019 5533 5635 5517 5601 0 +40.73(+0.73%)
Feb 15, 2019 5552 5599 5511 5560 0 +10.08(+0.18%)
Feb 14, 2019 5506 5572 5496 5550 0 +53.98(+0.98%)
Feb 13, 2019 5473 5535 5451 5496 0 +102.76(+1.91%)
Feb 12, 2019 5461 5493 5383 5393 0 -45.06(-0.83%)
Feb 11, 2019 5446 5490 5435 5438 0 -25.90(-0.47%)
Feb 08, 2019 5434 5471 5413 5464 0 +3.72(+0.07%)
Feb 07, 2019 5463 5492 5418 5460 0 -27.25(-0.50%)
Feb 06, 2019 5492 5539 5434 5488 0 -29.43(-0.53%)
Feb 05, 2019 5483 5559 5454 5517 0 +47.93(+0.88%)
Feb 04, 2019 5443 5479 5403 5469 0 +32.72(+0.60%)
Feb 01, 2019 5415 5490 5408 5437 0 +20.20(+0.37%)
Jan 31, 2019 5451 5492 5371 5416 0 -60.22(-1.10%)
Jan 30, 2019 5317 5490 5309 5477 0 +184.84(+3.49%)
Jan 29, 2019 5317 5326 5265 5292 0 +10.25(+0.19%)
Jan 28, 2019 5232 5315 5222 5281 0 +35.52(+0.68%)
Jan 25, 2019 5247 5290 5175 5246 0 +21.23(+0.41%)
Jan 24, 2019 5268 5307 5182 5225 0 +50.69(+0.98%)
Jan 23, 2019 5180 5220 5139 5174 0 +30.44(+0.59%)
Jan 22, 2019 5238 5246 5119 5144 0 -156.09(-2.95%)
Jan 18, 2019 5335 5353 5274 5300 0 +24.32(+0.46%)
Jan 17, 2019 5187 5307 5178 5275 0 +101.76(+1.97%)
Jan 16, 2019 5266 5306 5154 5174 0 -51.23(-0.98%)
Jan 15, 2019 5199 5310 5096 5225 0 +34.98(+0.67%)
Jan 14, 2019 5169 5209 5074 5190 0 -88.71(-1.68%)
Jan 11, 2019 5249 5299 5194 5279 0 +58.79(+1.13%)
Jan 10, 2019 5050 5239 4980 5220 0 +36.15(+0.70%)
Jan 09, 2019 5065 5209 5050 5184 0 +88.87(+1.74%)
Jan 08, 2019 5162 5193 5041 5095 0 -20.54(-0.40%)
Jan 07, 2019 5103 5161 5028 5115 0 +69.87(+1.38%)
Jan 04, 2019 4933 5132 4896 5045 0 +195.51(+4.03%)
Jan 03, 2019 5095 5128 4810 4850 0 -404.01(-7.69%)
Jan 02, 2019 5170 5265 5136 5254 0 +19.05(+0.36%)
Dec 31, 2018 5290 5320 5206 5235 0 -7.45(-0.14%)
Dec 28, 2018 5280 5335 5202 5242 0 -19.62(-0.37%)
Dec 27, 2018 5221 5267 5074 5262 0 -6.88(-0.13%)
Dec 26, 2018 5099 5274 5044 5269 0 +214.43(+4.24%)
Dec 24, 2018 5155 5191 5048 5054 0 -126.37(-2.44%)
Dec 21, 2018 5300 5360 5167 5181 0 -172.57(-3.22%)
Dec 20, 2018 5398 5446 5270 5353 0 -107.79(-1.97%)
Dec 19, 2018 5603 5615 5410 5461 0 -133.51(-2.39%)
Dec 18, 2018 5618 5646 5554 5595 0 +52.27(+0.94%)
Dec 17, 2018 5638 5649 5522 5542 0 -130.36(-2.30%)
Dec 14, 2018 5636 5782 5617 5673 0 -17.84(-0.31%)
Dec 13, 2018 5903 5926 5670 5691 0 -168.72(-2.88%)
Dec 12, 2018 5881 5928 5831 5859 0 +44.94(+0.77%)
Dec 11, 2018 5900 5923 5786 5814 0 -49.63(-0.85%)
Dec 10, 2018 5849 5897 5759 5864 0 +20.02(+0.34%)
Dec 07, 2018 5999 6045 5798 5844 0 -198.50(-3.29%)
Dec 06, 2018 5941 6065 5886 6042 0 +29.21(+0.49%)
Dec 04, 2018 6134 6229 5966 6013 0 -236.43(-3.78%)
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.