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 (%)
Dec 31, 2012 2102 2102 2102 0 +68.51(+3.37%)
Dec 28, 2012 2036 2060 2020 2033 0 -11.56(-0.57%)
Dec 27, 2012 2053 2073 2023 2045 0 -12.99(-0.63%)
Dec 26, 2012 2061 2094 2050 2058 0 -10.06(-0.49%)
Dec 24, 2012 2068 2068 2068 0 -13.32(-0.64%)
Dec 21, 2012 2088 2111 2057 2081 0 -43.02(-2.03%)
Dec 20, 2012 2115 2139 2092 2124 0 +15.08(+0.71%)
Dec 19, 2012 2073 2122 2065 2109 0 +44.24(+2.14%)
Dec 18, 2012 2029 2078 2019 2065 0 +27.40(+1.34%)
Dec 17, 2012 2054 2090 2019 2038 0 +44.07(+2.21%)
Dec 14, 2012 1996 2020 1977 1994 0 +13.43(+0.68%)
Dec 13, 2012 1947 1995 1930 1980 0 +53.26(+2.76%)
Dec 12, 2012 1919 1968 1899 1927 0 +27.62(+1.45%)
Dec 11, 2012 1871 1937 1857 1899 0 +19.80(+1.05%)
Dec 10, 2012 1872 1891 1853 1880 0 +34.57(+1.87%)
Dec 07, 2012 1826 1866 1815 1845 0 +28.47(+1.57%)
Dec 06, 2012 1782 1819 1778 1816 0 +38.51(+2.17%)
Dec 05, 2012 1782 1798 1754 1778 0 +14.49(+0.82%)
Dec 04, 2012 1776 1798 1735 1764 0 -39.90(-2.21%)
Nov 30, 2012 1797 1812 1780 1803 0 +2.57(+0.14%)
Nov 29, 2012 1803 1809 1778 1801 0 -4.42(-0.24%)
Nov 28, 2012 1776 1820 1770 1805 0 +24.76(+1.39%)
Nov 27, 2012 1779 1803 1767 1780 0 -18.83(-1.05%)
Nov 26, 2012 1787 1815 1765 1799 0 -10.93(-0.60%)
Nov 24, 2012 1783 1813 1775 1810 0 +0.00(+0.00%)
Nov 23, 2012 1783 1814 1775 1810 0 +46.86(+2.66%)
Nov 21, 2012 1763 1763 1763 0 +8.55(+0.49%)
Nov 20, 2012 1744 1774 1721 1755 0 -6.08(-0.35%)
Nov 19, 2012 1744 1763 1726 1761 0 +45.13(+2.63%)
Nov 16, 2012 1733 1744 1695 1716 0 -4.37(-0.25%)
Nov 15, 2012 1735 1766 1715 1720 0 -15.73(-0.91%)
Nov 14, 2012 1817 1836 1725 1736 0 -67.19(-3.73%)
Nov 13, 2012 1802 1838 1792 1803 0 -24.15(-1.32%)
Nov 12, 2012 1829 1850 1803 1827 0 +9.07(+0.50%)
Nov 09, 2012 1817 1853 1800 1818 0 -1.93(-0.11%)
Nov 08, 2012 1789 1838 1771 1820 0 +20.89(+1.16%)
Nov 07, 2012 1823 1829 1764 1799 0 -43.66(-2.37%)
Nov 06, 2012 1823 1859 1811 1843 0 -3.16(-0.17%)
Nov 05, 2012 1833 1855 1820 1846 0 +27.29(+1.50%)
Nov 02, 2012 1838 1842 1803 1819 0 +3.72(+0.20%)
Nov 01, 2012 1800 1827 1792 1815 0 +38.71(+2.18%)
Oct 31, 2012 1775 1807 1756 1776 0 -1.04(-0.06%)
Oct 26, 2012 1777 1777 1777 0 -25.23(-1.40%)
Oct 25, 2012 1843 1852 1791 1803 0 -26.91(-1.47%)
Oct 24, 2012 1831 1857 1803 1829 0 +21.64(+1.20%)
Oct 23, 2012 1805 1820 1776 1808 0 +14.08(+0.78%)
Oct 19, 2012 1826 1832 1782 1794 0 -31.85(-1.74%)
Oct 18, 2012 1824 1849 1817 1826 0 -8.79(-0.48%)
Oct 17, 2012 1808 1847 1799 1834 0 +26.33(+1.46%)
Oct 16, 2012 1811 1827 1796 1808 0 -4.01(-0.22%)
Oct 15, 2012 1800 1823 1790 1812 0 +24.92(+1.39%)
Oct 12, 2012 1774 1802 1761 1787 0 +28.84(+1.64%)
Oct 11, 2012 1766 1778 1746 1758 0 +3.73(+0.21%)
Oct 10, 2012 1759 1769 1738 1755 0 -2.77(-0.16%)
Oct 09, 2012 1796 1800 1750 1757 0 -43.47(-2.41%)
Oct 08, 2012 1815 1838 1792 1801 0 +7.71(+0.43%)
Oct 06, 2012 1793 1825 1780 1793 0 +0.00(+0.00%)
Oct 05, 2012 1793 1825 1780 1793 0 +16.82(+0.95%)
Oct 04, 2012 1780 1791 1749 1776 0 +20.84(+1.19%)
Oct 03, 2012 1718 1770 1705 1755 0 +49.66(+2.91%)
Oct 02, 2012 1672 1713 1658 1706 0 +34.74(+2.08%)
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.