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 (%)
Aug 31, 2010 2022 2046 1987 2026 0 +19.28(+0.96%)
Aug 30, 2010 2022 2078 2002 2007 0 -18.24(-0.90%)
Aug 27, 2010 1992 2044 1936 2025 0 +40.21(+2.03%)
Aug 26, 2010 2002 2029 1968 1985 0 +1.43(+0.07%)
Aug 25, 2010 1966 1997 1939 1984 0 -5.99(-0.30%)
Aug 24, 2010 2006 2029 1959 1990 0 -56.18(-2.75%)
Aug 23, 2010 2080 2120 2038 2046 0 -38.54(-1.85%)
Aug 20, 2010 2079 2104 2037 2084 0 +7.18(+0.35%)
Aug 19, 2010 2147 2170 2046 2077 0 -87.89(-4.06%)
Aug 18, 2010 2169 2189 2145 2165 0 -7.64(-0.35%)
Aug 17, 2010 2193 2212 2141 2173 0 +8.45(+0.39%)
Aug 16, 2010 2186 2242 2131 2164 0 +20.44(+0.95%)
Aug 13, 2010 2143 2161 2097 2144 0 -9.98(-0.46%)
Aug 12, 2010 2105 2192 2092 2154 0 +14.41(+0.67%)
Aug 11, 2010 2199 2214 2123 2139 0 -111.84(-4.97%)
Aug 10, 2010 2291 2301 2229 2251 0 -314.99(-12.27%)
Aug 09, 2010 2519 2575 2502 2566 0 +65.53(+2.62%)
Aug 06, 2010 2498 2527 2455 2501 0 +3.92(+0.16%)
Aug 05, 2010 2507 2546 2477 2497 0 -15.31(-0.61%)
Aug 04, 2010 2554 2581 2472 2512 0 -11.13(-0.44%)
Aug 03, 2010 2570 2584 2479 2523 0 -98.46(-3.76%)
Aug 02, 2010 2576 2650 2545 2622 0 +90.22(+3.56%)
Jul 30, 2010 2528 2546 2452 2532 0 +44.59(+1.79%)
Jul 29, 2010 2502 2554 2432 2487 0 +11.83(+0.48%)
Jul 28, 2010 2477 2516 2432 2475 0 +17.60(+0.72%)
Jul 27, 2010 2482 2533 2444 2457 0 -48.37(-1.93%)
Jul 26, 2010 2418 2519 2406 2506 0 +91.36(+3.78%)
Jul 23, 2010 2384 2430 2357 2414 0 +1.60(+0.07%)
Jul 22, 2010 2365 2427 2354 2413 0 +103.68(+4.49%)
Jul 21, 2010 2378 2416 2299 2309 0 -44.36(-1.88%)
Jul 20, 2010 2312 2370 2269 2354 0 +67.56(+2.96%)
Jul 19, 2010 2298 2322 2158 2286 0 -20.09(-0.87%)
Jul 16, 2010 2310 2371 2293 2306 0 -40.16(-1.71%)
Jul 15, 2010 2378 2402 2308 2346 0 -30.06(-1.26%)
Jul 14, 2010 2368 2411 2340 2376 0 -8.11(-0.34%)
Jul 13, 2010 2333 2402 2330 2384 0 +99.50(+4.35%)
Jul 12, 2010 2296 2347 2262 2285 0 -10.47(-0.46%)
Jul 09, 2010 2290 2319 2242 2295 0 +39.70(+1.76%)
Jul 08, 2010 2254 2273 2204 2256 0 +26.31(+1.18%)
Jul 07, 2010 2147 2239 2103 2229 0 +114.43(+5.41%)
Jul 06, 2010 2161 2205 2095 2115 0 +2.41(+0.11%)
Jul 02, 2010 2137 2233 2074 2113 0 -116.56(-5.23%)
Jul 01, 2010 2242 2298 2148 2229 0 +1.82(+0.08%)
Jun 30, 2010 2194 2304 2179 2227 0 +55.18(+2.54%)
Jun 29, 2010 2211 2248 2157 2172 0 -157.67(-6.77%)
Jun 25, 2010 2338 2385 2295 2330 0 -40.63(-1.71%)
Jun 24, 2010 2408 2446 2358 2370 0 -47.22(-1.95%)
Jun 23, 2010 2439 2466 2390 2418 0 -11.88(-0.49%)
Jun 22, 2010 2525 2551 2414 2430 0 -103.56(-4.09%)
Jun 21, 2010 2610 2632 2507 2533 0 +0.63(+0.02%)
Jun 18, 2010 2535 2587 2498 2532 0 -21.49(-0.84%)
Jun 17, 2010 2573 2598 2520 2554 0 -4.26(-0.17%)
Jun 16, 2010 2530 2615 2514 2558 0 +5.84(+0.23%)
Jun 15, 2010 2502 2576 2477 2552 0 +78.63(+3.18%)
Jun 14, 2010 2487 2533 2456 2474 0 +23.32(+0.95%)
Jun 11, 2010 2374 2462 2353 2450 0 +44.92(+1.87%)
Jun 10, 2010 2406 2438 2372 2405 0 +75.25(+3.23%)
Jun 09, 2010 2337 2408 2311 2330 0 +13.08(+0.56%)
Jun 08, 2010 2312 2339 2238 2317 0 +31.44(+1.38%)
Jun 07, 2010 2371 2397 2278 2286 0 -57.18(-2.44%)
Jun 04, 2010 2347 2427 2330 2343 0 -107.47(-4.39%)
Jun 03, 2010 2442 2496 2411 2450 0 +17.44(+0.72%)
Jun 02, 2010 2339 2446 2330 2433 0 +135.47(+5.90%)
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.