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 (%)
Apr 30, 2020 3211 3255 3041 3076 0 -176.90(-5.44%)
Apr 29, 2020 3126 3286 3084 3253 0 +279.71(+9.41%)
Apr 28, 2020 2883 3029 2837 2973 0 +182.32(+6.53%)
Apr 27, 2020 2834 2894 2758 2791 0 -13.11(-0.47%)
Apr 24, 2020 2809 2830 2740 2804 0 +6.81(+0.24%)
Apr 23, 2020 2815 2862 2788 2797 0 +14.75(+0.53%)
Apr 22, 2020 2876 2903 2704 2782 0 +14.66(+0.53%)
Apr 21, 2020 2772 2835 2744 2767 0 -69.48(-2.45%)
Apr 20, 2020 2822 2894 2776 2837 0 -31.23(-1.09%)
Apr 17, 2020 2850 2908 2801 2868 0 +171.19(+6.35%)
Apr 16, 2020 2781 2784 2679 2697 0 -127.83(-4.53%)
Apr 15, 2020 2872 2928 2739 2825 0 -34.91(-1.22%)
Apr 14, 2020 2835 2938 2803 2860 0 +94.36(+3.41%)
Apr 13, 2020 2901 2917 2664 2765 0 -82.26(-2.89%)
Apr 09, 2020 2943 2964 2768 2848 0 +79.91(+2.89%)
Apr 08, 2020 2751 2806 2702 2768 0 +88.92(+3.32%)
Apr 07, 2020 2936 2991 2645 2679 0 +31.51(+1.19%)
Apr 06, 2020 2642 2751 2516 2647 0 +16.22(+0.62%)
Apr 03, 2020 2667 2749 2557 2631 0 -37.21(-1.39%)
Apr 02, 2020 2753 2827 2634 2668 0 -56.77(-2.08%)
Apr 01, 2020 2970 2976 2707 2725 0 -409.19(-13.06%)
Mar 31, 2020 3198 3309 3116 3134 0 -7.75(-0.25%)
Mar 30, 2020 3126 3213 2900 3142 0 -88.37(-2.74%)
Mar 27, 2020 3296 3374 3153 3230 0 -215.27(-6.25%)
Mar 26, 2020 3490 3767 3318 3446 0 +84.85(+2.52%)
Mar 25, 2020 3412 3559 3053 3361 0 +349.45(+11.60%)
Mar 24, 2020 2925 3207 2785 3011 0 +449.76(+17.56%)
Mar 23, 2020 2579 2636 2417 2562 0 +25.50(+1.01%)
Mar 20, 2020 2711 2999 2523 2536 0 -53.47(-2.06%)
Mar 19, 2020 2708 2813 2434 2590 0 -87.31(-3.26%)
Mar 18, 2020 3238 3247 2345 2677 0 -772.21(-22.39%)
Mar 17, 2020 3795 3889 3335 3449 0 -315.42(-8.38%)
Mar 16, 2020 3536 4013 3394 3764 0 -312.85(-7.67%)
Mar 13, 2020 4083 4119 3762 4077 0 +422.40(+11.56%)
Mar 12, 2020 4028 4128 3630 3655 0 -808.83(-18.12%)
Mar 11, 2020 4579 4613 4379 4464 0 -237.74(-5.06%)
Mar 10, 2020 4709 4738 4366 4702 0 +201.56(+4.48%)
Mar 09, 2020 4480 4644 4386 4500 0 -198.52(-4.23%)
Mar 06, 2020 4477 4791 4423 4698 0 +85.99(+1.86%)
Mar 05, 2020 4738 4754 4563 4612 0 -296.65(-6.04%)
Mar 04, 2020 4817 4921 4698 4909 0 +210.27(+4.47%)
Mar 03, 2020 4979 5001 4676 4699 0 -73.28(-1.54%)
Mar 02, 2020 4705 4791 4538 4772 0 +76.12(+1.62%)
Feb 28, 2020 4671 4825 4584 4696 0 -165.49(-3.40%)
Feb 27, 2020 4770 5097 4611 4862 0 -129.72(-2.60%)
Feb 26, 2020 5140 5175 4941 4991 0 -96.88(-1.90%)
Feb 25, 2020 5398 5415 5077 5088 0 -278.95(-5.20%)
Feb 24, 2020 5434 5481 5293 5367 0 -343.01(-6.01%)
Feb 21, 2020 5729 5736 5626 5710 0 -77.23(-1.33%)
Feb 20, 2020 5790 5850 5763 5787 0 -50.71(-0.87%)
Feb 19, 2020 5819 5896 5773 5838 0 +45.01(+0.78%)
Feb 18, 2020 5801 5856 5760 5793 0 -5.15(-0.09%)
Feb 14, 2020 5812 5853 5759 5798 0 -20.83(-0.36%)
Feb 13, 2020 5806 5844 5755 5819 0 -67.69(-1.15%)
Feb 12, 2020 5859 5926 5845 5887 0 +87.01(+1.50%)
Feb 11, 2020 5749 5844 5738 5800 0 +105.01(+1.84%)
Feb 10, 2020 5682 5732 5651 5695 0 -25.44(-0.44%)
Feb 07, 2020 5735 5761 5683 5720 0 -39.66(-0.69%)
Feb 06, 2020 5884 5907 5736 5760 0 -20.23(-0.35%)
Feb 05, 2020 5801 5838 5753 5780 0 +78.13(+1.37%)
Feb 04, 2020 5618 5754 5608 5702 0 +179.50(+3.25%)
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.