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 (%)
Sep 28, 2018 6026 6050 5976 6008 0 -20.62(-0.34%)
Sep 27, 2018 6011 6083 6009 6029 0 +32.32(+0.54%)
Sep 26, 2018 5991 6050 5970 5997 0 +22.24(+0.37%)
Sep 25, 2018 6006 6014 5910 5974 0 -19.39(-0.32%)
Sep 24, 2018 6127 6136 5959 5994 0 -232.71(-3.74%)
Sep 21, 2018 6137 6281 6118 6226 0 +186.41(+3.09%)
Sep 20, 2018 6035 6068 6004 6040 0 +34.40(+0.57%)
Sep 19, 2018 5984 6048 5974 6006 0 +90.48(+1.53%)
Sep 18, 2018 5910 5956 5829 5915 0 -6.32(-0.11%)
Sep 17, 2018 5905 5962 5902 5921 0 +15.42(+0.26%)
Sep 14, 2018 5904 5955 5878 5906 0 -30.61(-0.52%)
Sep 13, 2018 5899 5975 5898 5937 0 +83.48(+1.43%)
Sep 12, 2018 5909 5950 5805 5853 0 -49.72(-0.84%)
Sep 11, 2018 5822 5922 5802 5903 0 +15.38(+0.26%)
Sep 10, 2018 5865 5917 5827 5887 0 -11.13(-0.19%)
Sep 07, 2018 5845 5981 5806 5899 0 +35.25(+0.60%)
Sep 06, 2018 5934 5958 5840 5863 0 -89.73(-1.51%)
Sep 05, 2018 6089 6144 5920 5953 0 -134.21(-2.20%)
Sep 04, 2018 6071 6129 6049 6087 0 +3.04(+0.05%)
Aug 31, 2018 6084 6084 6084 6084 0 +16.32(+0.27%)
Aug 30, 2018 6080 6127 6046 6068 0 -41.18(-0.67%)
Aug 29, 2018 6119 6148 6063 6109 0 -33.79(-0.55%)
Aug 28, 2018 6105 6207 6067 6143 0 +68.67(+1.13%)
Aug 27, 2018 6057 6102 6032 6074 0 +61.76(+1.03%)
Aug 24, 2018 5949 6044 5929 6012 0 +92.56(+1.56%)
Aug 23, 2018 5935 5980 5901 5920 0 -35.40(-0.59%)
Aug 22, 2018 6004 6011 5943 5955 0 -60.33(-1.00%)
Aug 21, 2018 6021 6064 6001 6016 0 +85.80(+1.45%)
Aug 20, 2018 5809 5952 5790 5930 0 +207.97(+3.63%)
Aug 17, 2018 5685 5751 5649 5722 0 +13.58(+0.24%)
Aug 16, 2018 5702 5742 5683 5708 0 +67.66(+1.20%)
Aug 15, 2018 5598 5683 5541 5641 0 -57.08(-1.00%)
Aug 14, 2018 5653 5727 5647 5698 0 +23.09(+0.41%)
Aug 13, 2018 5731 5734 5630 5675 0 -63.17(-1.10%)
Aug 10, 2018 5744 5751 5659 5738 0 -113.77(-1.94%)
Aug 09, 2018 5844 5909 5833 5852 0 +87.60(+1.52%)
Aug 08, 2018 5730 5793 5709 5764 0 +17.46(+0.30%)
Aug 07, 2018 5734 5789 5726 5747 0 +64.32(+1.13%)
Aug 06, 2018 5633 5709 5605 5682 0 +25.31(+0.45%)
Aug 03, 2018 5643 5673 5624 5657 0 -27.85(-0.49%)
Aug 02, 2018 5637 5710 5606 5685 0 -18.56(-0.33%)
Aug 01, 2018 5807 5821 5686 5703 0 -90.82(-1.57%)
Jul 31, 2018 5752 5854 5740 5794 0 +59.97(+1.05%)
Jul 30, 2018 5785 5828 5727 5734 0 -75.63(-1.30%)
Jul 27, 2018 5789 5854 5765 5810 0 +26.17(+0.45%)
Jul 26, 2018 5628 5825 5595 5784 0 +130.10(+2.30%)
Jul 25, 2018 5622 5664 5603 5654 0 +13.12(+0.23%)
Jul 24, 2018 5715 5734 5626 5640 0 -10.42(-0.18%)
Jul 23, 2018 5630 5677 5578 5651 0 +40.68(+0.73%)
Jul 20, 2018 5646 5690 5588 5610 0 -11.39(-0.20%)
Jul 19, 2018 5622 5666 5562 5622 0 -82.69(-1.45%)
Jul 18, 2018 5673 5767 5656 5704 0 +118.18(+2.12%)
Jul 17, 2018 5539 5623 5524 5586 0 +25.76(+0.46%)
Jul 16, 2018 5575 5580 5497 5560 0 -33.80(-0.60%)
Jul 13, 2018 5569 5624 5538 5594 0 -40.63(-0.72%)
Jul 12, 2018 5646 5686 5502 5635 0 +119.41(+2.17%)
Jul 11, 2018 5527 5547 5415 5515 0 -91.47(-1.63%)
Jul 10, 2018 5601 5629 5511 5607 0 +23.15(+0.41%)
Jul 09, 2018 5494 5604 5472 5584 0 +104.08(+1.90%)
Jul 06, 2018 5440 5502 5421 5480 0 +51.71(+0.95%)
Jul 05, 2018 5454 5472 5364 5428 0 -21.34(-0.39%)
Jul 03, 2018 5449 5449 5449 5449 0 -126.16(-2.26%)
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.