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, 2008 1716 1791 1696 1773 0 +49.38(+2.86%)
Dec 30, 2008 1707 1759 1677 1724 0 +12.14(+0.71%)
Dec 29, 2008 1657 1727 1644 1712 0 +14.88(+0.88%)
Dec 26, 2008 1704 1727 1665 1697 0 -3.09(-0.18%)
Dec 25, 2008 1676 1733 1652 1700 0 +0.00(+0.00%)
Dec 24, 2008 1676 1733 1652 1700 0 +48.38(+2.93%)
Dec 23, 2008 1661 1699 1624 1652 0 -7.20(-0.43%)
Dec 22, 2008 1691 1718 1619 1659 0 -46.55(-2.73%)
Dec 19, 2008 1766 1801 1662 1706 0 -11.09(-0.65%)
Dec 18, 2008 1722 1792 1675 1717 0 +38.26(+2.28%)
Dec 17, 2008 1618 1714 1597 1678 0 -2.88(-0.17%)
Dec 16, 2008 1608 1706 1571 1681 0 +99.64(+6.30%)
Dec 15, 2008 1576 1632 1521 1582 0 -32.98(-2.04%)
Dec 12, 2008 1483 1631 1465 1615 0 +75.42(+4.90%)
Dec 11, 2008 1635 1663 1463 1539 0 -90.27(-5.54%)
Dec 10, 2008 1602 1663 1577 1629 0 +23.59(+1.47%)
Dec 09, 2008 1640 1746 1574 1606 0 -70.96(-4.23%)
Dec 08, 2008 1652 1697 1525 1677 0 +75.56(+4.72%)
Dec 05, 2008 1430 1615 1389 1601 0 +174.21(+12.21%)
Dec 04, 2008 1388 1502 1352 1427 0 +32.05(+2.30%)
Dec 03, 2008 1348 1407 1286 1395 0 +30.10(+2.21%)
Dec 02, 2008 1308 1376 1246 1365 0 +90.17(+7.07%)
Dec 01, 2008 1369 1392 1249 1275 0 -148.25(-10.42%)
Nov 28, 2008 1361 1435 1327 1423 0 +41.59(+3.01%)
Nov 27, 2008 1308 1429 1276 1381 0 +0.00(+0.00%)
Nov 26, 2008 1308 1429 1276 1381 0 +31.77(+2.35%)
Nov 25, 2008 1248 1380 1222 1350 0 +115.82(+9.39%)
Nov 24, 2008 1141 1259 1089 1234 0 +98.36(+8.66%)
Nov 21, 2008 1197 1224 1042 1135 0 -2.81(-0.25%)
Nov 20, 2008 1155 1266 1069 1138 0 -33.39(-2.85%)
Nov 19, 2008 1327 1355 1165 1172 0 -160.21(-12.03%)
Nov 18, 2008 1327 1399 1269 1332 0 +16.15(+1.23%)
Nov 17, 2008 1301 1372 1245 1316 0 +32.15(+2.50%)
Nov 14, 2008 1333 1415 1268 1284 0 -97.05(-7.03%)
Nov 13, 2008 1217 1383 1167 1381 0 +162.21(+13.31%)
Nov 12, 2008 1447 1454 1173 1218 0 -245.42(-16.77%)
Nov 11, 2008 1522 1548 1420 1464 0 -52.39(-3.46%)
Nov 10, 2008 1574 1633 1472 1516 0 -107.36(-6.61%)
Nov 07, 2008 1695 1726 1559 1624 0 +1.85(+0.11%)
Nov 06, 2008 1716 1778 1602 1622 0 -110.64(-6.39%)
Nov 05, 2008 1874 1901 1710 1732 0 -144.13(-7.68%)
Nov 04, 2008 1900 1998 1728 1876 0 -71.25(-3.66%)
Nov 03, 2008 1885 1986 1840 1948 0 +134.81(+7.44%)
Oct 31, 2008 1674 1962 1614 1813 0 +190.57(+11.75%)
Oct 30, 2008 1510 1633 1464 1622 0 +212.67(+15.09%)
Oct 29, 2008 1449 1531 1367 1410 0 -78.89(-5.30%)
Oct 28, 2008 1440 1517 1298 1489 0 +136.58(+10.10%)
Oct 27, 2008 1487 1545 1337 1352 0 -98.91(-6.82%)
Oct 24, 2008 1406 1629 1351 1451 0 -93.42(-6.05%)
Oct 23, 2008 1699 1757 1472 1544 0 -208.03(-11.87%)
Oct 22, 2008 1720 1872 1589 1752 0 +36.12(+2.10%)
Oct 21, 2008 1703 1814 1641 1716 0 +21.22(+1.25%)
Oct 20, 2008 1631 1707 1553 1695 0 +38.20(+2.31%)
Oct 17, 2008 1502 1696 1474 1657 0 +79.11(+5.01%)
Oct 16, 2008 1357 1599 1300 1578 0 +259.54(+19.69%)
Oct 15, 2008 1310 1418 1256 1318 0 -18.94(-1.42%)
Oct 14, 2008 1382 1420 1254 1337 0 +13.07(+0.99%)
Oct 13, 2008 1260 1335 1188 1324 0 +168.47(+14.58%)
Oct 10, 2008 1039 1176 986.00 1156 0 +80.78(+7.52%)
Oct 09, 2008 1175 1248 1045 1075 0 -28.73(-2.60%)
Oct 08, 2008 1087 1187 973.54 1103 0 -21.54(-1.91%)
Oct 07, 2008 1396 1404 1111 1125 0 -243.53(-17.80%)
Oct 06, 2008 1479 1499 1250 1369 0 -143.60(-9.50%)
Oct 03, 2008 1661 1683 1470 1512 0 -78.54(-4.94%)
Oct 02, 2008 1738 1754 1543 1591 0 -89.87(-5.35%)
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.