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 (%)
Oct 31, 2012 1775 1807 1756 1776 0 -1.04(-0.06%)
Oct 26, 2012 1777 1777 1777 0 -25.23(-1.40%)
Oct 25, 2012 1843 1852 1791 1803 0 -26.91(-1.47%)
Oct 24, 2012 1831 1857 1803 1829 0 +21.64(+1.20%)
Oct 23, 2012 1805 1820 1776 1808 0 +14.08(+0.78%)
Oct 19, 2012 1826 1832 1782 1794 0 -31.85(-1.74%)
Oct 18, 2012 1824 1849 1817 1826 0 -8.79(-0.48%)
Oct 17, 2012 1808 1847 1799 1834 0 +26.33(+1.46%)
Oct 16, 2012 1811 1827 1796 1808 0 -4.01(-0.22%)
Oct 15, 2012 1800 1823 1790 1812 0 +24.92(+1.39%)
Oct 12, 2012 1774 1802 1761 1787 0 +28.84(+1.64%)
Oct 11, 2012 1766 1778 1746 1758 0 +3.73(+0.21%)
Oct 10, 2012 1759 1769 1738 1755 0 -2.77(-0.16%)
Oct 09, 2012 1796 1800 1750 1757 0 -43.47(-2.41%)
Oct 08, 2012 1815 1838 1792 1801 0 +7.71(+0.43%)
Oct 06, 2012 1793 1825 1780 1793 0 +0.00(+0.00%)
Oct 05, 2012 1793 1825 1780 1793 0 +16.82(+0.95%)
Oct 04, 2012 1780 1791 1749 1776 0 +20.84(+1.19%)
Oct 03, 2012 1718 1770 1705 1755 0 +49.66(+2.91%)
Oct 02, 2012 1672 1713 1658 1706 0 +34.74(+2.08%)
Oct 01, 2012 1642 1699 1632 1671 0 +25.45(+1.55%)
Sep 28, 2012 1640 1655 1625 1646 0 +8.67(+0.53%)
Sep 27, 2012 1628 1650 1615 1637 0 +15.07(+0.93%)
Sep 26, 2012 1609 1636 1600 1622 0 +1.36(+0.08%)
Sep 25, 2012 1647 1657 1619 1621 0 -15.71(-0.96%)
Sep 24, 2012 1634 1663 1606 1636 0 -3.96(-0.24%)
Sep 21, 2012 1659 1668 1629 1640 0 -12.93(-0.78%)
Sep 20, 2012 1670 1678 1647 1653 0 -21.87(-1.31%)
Sep 19, 2012 1643 1685 1636 1675 0 +56.30(+3.48%)
Sep 18, 2012 1637 1654 1612 1619 0 -17.28(-1.06%)
Sep 17, 2012 1635 1647 1607 1636 0 -15.61(-0.95%)
Sep 14, 2012 1671 1681 1642 1652 0 -34.84(-2.07%)
Sep 13, 2012 1685 1710 1658 1686 0 -17.14(-1.01%)
Sep 12, 2012 1673 1710 1670 1704 0 +36.75(+2.20%)
Sep 11, 2012 1344 1690 1653 1667 0 -14.94(-0.89%)
Sep 10, 2012 1353 1718 1668 1682 0 -2.43(-0.14%)
Sep 07, 2012 1669 1704 1663 1684 0 +32.80(+1.99%)
Sep 06, 2012 1297 1665 1618 1651 0 +33.94(+2.10%)
Sep 05, 2012 1262 1628 1582 1617 0 +35.51(+2.24%)
Sep 04, 2012 1600 1605 1566 1582 0 -18.85(-1.18%)
Aug 31, 2012 1601 1601 1601 0 +15.42(+0.97%)
Aug 30, 2012 1600 1603 1574 1585 0 -19.11(-1.19%)
Aug 29, 2012 1622 1631 1587 1604 0 -71.39(-4.26%)
Aug 27, 2012 1699 1708 1667 1676 0 -21.21(-1.25%)
Aug 24, 2012 1699 1713 1688 1697 0 +2.78(+0.16%)
Aug 23, 2012 1740 1749 1685 1694 0 -57.87(-3.30%)
Aug 22, 2012 1756 1770 1727 1752 0 -26.91(-1.51%)
Aug 21, 2012 1758 1808 1745 1779 0 +26.04(+1.49%)
Aug 20, 2012 1709 1759 1708 1753 0 +42.86(+2.51%)
Aug 17, 2012 1717 1724 1699 1710 0 -15.37(-0.89%)
Aug 16, 2012 1747 1759 1716 1726 0 -29.03(-1.65%)
Aug 15, 2012 1745 1759 1737 1755 0 +1.36(+0.08%)
Aug 14, 2012 1761 1783 1746 1753 0 +11.90(+0.68%)
Aug 13, 2012 1724 1752 1714 1741 0 +14.30(+0.83%)
Aug 11, 2012 1721 1741 1708 1727 0 +0.00(+0.00%)
Aug 10, 2012 1721 1741 1708 1727 0 +18.25(+1.07%)
Aug 09, 2012 1736 1744 1700 1709 0 -27.39(-1.58%)
Aug 08, 2012 1725 1757 1708 1736 0 -9.93(-0.57%)
Aug 07, 2012 1755 1771 1726 1746 0 -17.42(-0.99%)
Aug 06, 2012 1756 1775 1747 1763 0 -0.32(-0.02%)
Aug 03, 2012 1758 1779 1744 1764 0 +20.73(+1.19%)
Aug 02, 2012 1757 1777 1729 1743 0 -26.49(-1.50%)
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.