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 (%)
Jun 30, 2014 3802 3816 3750 3761 0 -50.89(-1.34%)
Jun 27, 2014 3810 3824 3775 3812 0 -9.97(-0.26%)
Jun 26, 2014 3819 3842 3784 3822 0 -1.33(-0.03%)
Jun 25, 2014 3753 3837 3715 3823 0 +67.13(+1.79%)
Jun 24, 2014 3782 3824 3752 3756 0 -39.76(-1.05%)
Jun 23, 2014 3825 3847 3753 3796 0 -33.67(-0.88%)
Jun 20, 2014 3853 3872 3815 3830 0 -15.19(-0.40%)
Jun 19, 2014 3862 3903 3825 3845 0 -13.73(-0.36%)
Jun 18, 2014 3828 3866 3794 3858 0 +18.30(+0.48%)
Jun 17, 2014 3813 3866 3801 3840 0 +35.72(+0.94%)
Jun 16, 2014 3786 3831 3751 3804 0 -40.23(-1.05%)
Jun 13, 2014 3789 3879 3783 3845 0 +61.09(+1.61%)
Jun 12, 2014 3895 3898 3751 3784 0 -173.35(-4.38%)
Jun 11, 2014 3979 3988 3887 3957 0 -92.48(-2.28%)
Jun 10, 2014 4042 4057 3993 4049 0 +11.39(+0.28%)
Jun 06, 2014 4004 4044 3997 4038 0 +57.19(+1.44%)
Jun 05, 2014 4058 4077 3978 3981 0 -47.88(-1.19%)
Jun 04, 2014 3958 4046 3913 4029 0 +75.11(+1.90%)
Jun 03, 2014 3925 3974 3911 3954 0 +35.14(+0.90%)
Jun 02, 2014 3866 3933 3835 3918 0 +72.37(+1.88%)
May 30, 2014 3865 3899 3825 3846 0 -24.58(-0.64%)
May 29, 2014 3885 3914 3829 3871 0 -10.51(-0.27%)
May 28, 2014 3819 3916 3815 3881 0 +64.03(+1.68%)
May 27, 2014 3826 3830 3802 3817 0 +20.49(+0.54%)
May 23, 2014 3797 3797 3797 0 +37.46(+1.00%)
May 22, 2014 3736 3769 3724 3759 0 +15.55(+0.42%)
May 21, 2014 3726 3764 3712 3744 0 +53.23(+1.44%)
May 20, 2014 3737 3744 3659 3690 0 -48.68(-1.30%)
May 19, 2014 3679 3766 3671 3739 0 +39.18(+1.06%)
May 16, 2014 3718 3733 3662 3700 0 -26.84(-0.72%)
May 15, 2014 3724 3749 3660 3727 0 -19.63(-0.52%)
May 14, 2014 3763 3785 3725 3746 0 -12.96(-0.34%)
May 13, 2014 3733 3788 3721 3759 0 +15.39(+0.41%)
May 12, 2014 3672 3748 3668 3744 0 +2581.95(+222.20%)
May 09, 2014 1162 1164 1158 1162 0 -3.28(-0.28%)
May 08, 2014 1168 1173 1164 1165 0 -2550.12(-68.64%)
May 07, 2014 3677 3717 3636 3715 0 +43.94(+1.20%)
May 06, 2014 3732 3766 3653 3671 0 +7.37(+0.20%)
May 05, 2014 3617 3677 3585 3664 0 +13.79(+0.38%)
May 02, 2014 3634 3670 3587 3650 0 +8.40(+0.23%)
May 01, 2014 3629 3678 3626 3642 0 +23.54(+0.65%)
Apr 30, 2014 3616 3647 3572 3618 0 +11.06(+0.31%)
Apr 29, 2014 3547 3608 3535 3607 0 +75.73(+2.14%)
Apr 28, 2014 3559 3601 3471 3532 0 -23.60(-0.66%)
Apr 25, 2014 3586 3600 3527 3555 0 -55.89(-1.55%)
Apr 24, 2014 3649 3677 3575 3611 0 -38.92(-1.07%)
Apr 23, 2014 3633 3684 3558 3650 0 +165.07(+4.74%)
Apr 22, 2014 3422 3513 3419 3485 0 +70.43(+2.06%)
Apr 21, 2014 3388 3429 3357 3414 0 +11.87(+0.35%)
Apr 17, 2014 3403 3403 3403 0 +11.42(+0.34%)
Apr 16, 2014 3281 3403 3273 3391 0 +134.43(+4.13%)
Apr 15, 2014 3253 3304 3144 3257 0 +2.39(+0.07%)
Apr 14, 2014 3352 3364 3205 3254 0 -80.77(-2.42%)
Apr 11, 2014 3364 3443 3312 3335 0 -54.30(-1.60%)
Apr 10, 2014 3558 3568 3384 3389 0 -118.61(-3.38%)
Apr 09, 2014 3427 3518 3398 3508 0 +111.46(+3.28%)
Apr 08, 2014 3427 3461 3306 3397 0 -31.24(-0.91%)
Apr 07, 2014 3471 3543 3401 3428 0 -66.74(-1.91%)
Apr 04, 2014 3589 3592 3483 3495 0 -62.55(-1.76%)
Apr 03, 2014 3587 3617 3522 3557 0 -25.44(-0.71%)
Apr 02, 2014 3597 3650 3564 3583 0 +3.36(+0.09%)
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.