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, 2016 4422 4432 4369 4426 0 +32.90(+0.75%)
Oct 28, 2016 4396 4448 4347 4393 0 -20.27(-0.46%)
Oct 27, 2016 4421 4480 4362 4414 0 +2.51(+0.06%)
Oct 26, 2016 4308 4497 4297 4411 0 +7.41(+0.17%)
Oct 25, 2016 4407 4465 4379 4404 0 -29.09(-0.66%)
Oct 24, 2016 4446 4475 4412 4433 0 -1.99(-0.04%)
Oct 21, 2016 4427 4451 4393 4435 0 -28.01(-0.63%)
Oct 20, 2016 4411 4472 4404 4463 0 +42.10(+0.95%)
Oct 19, 2016 4309 4428 4278 4421 0 +151.38(+3.55%)
Oct 18, 2016 4268 4340 4235 4269 0 +25.97(+0.61%)
Oct 17, 2016 4279 4341 4234 4243 0 -72.13(-1.67%)
Oct 14, 2016 4354 4381 4296 4316 0 +15.22(+0.35%)
Oct 13, 2016 4176 4372 4116 4300 0 +55.52(+1.31%)
Oct 12, 2016 4228 4268 4183 4245 0 +4.21(+0.10%)
Oct 11, 2016 4355 4356 4222 4241 0 -83.30(-1.93%)
Oct 10, 2016 4266 4340 4265 4324 0 +81.20(+1.91%)
Oct 07, 2016 4243 4243 4228 4243 0 -68.71(-1.59%)
Oct 06, 2016 4335 4349 4288 4311 0 -25.24(-0.58%)
Oct 05, 2016 4319 4350 4301 4337 0 +21.42(+0.50%)
Oct 04, 2016 4419 4432 4308 4315 0 +166.61(+4.02%)
Sep 26, 2016 4197 4220 4136 4149 0 -81.25(-1.92%)
Sep 23, 2016 4182 4243 4178 4230 0 +21.62(+0.51%)
Sep 22, 2016 4181 4248 4177 4208 0 +26.50(+0.63%)
Sep 21, 2016 4156 4204 4121 4182 0 +19.81(+0.48%)
Sep 20, 2016 4170 4211 4144 4162 0 +3.15(+0.08%)
Sep 19, 2016 4120 4187 4097 4159 0 +46.07(+1.12%)
Sep 16, 2016 4127 4137 4088 4113 0 -42.21(-1.02%)
Sep 15, 2016 4133 4186 4109 4155 0 +16.23(+0.39%)
Sep 14, 2016 4165 4210 4121 4139 0 -19.37(-0.47%)
Sep 13, 2016 4224 4250 4140 4158 0 -114.37(-2.68%)
Sep 12, 2016 4161 4287 4128 4272 0 +29.00(+0.68%)
Sep 09, 2016 4361 4387 4238 4243 0 -100.91(-2.32%)
Sep 08, 2016 4308 4346 4280 4344 0 +21.21(+0.49%)
Sep 07, 2016 4211 4353 4203 4323 0 +167.49(+4.03%)
Sep 06, 2016 4193 4202 4140 4156 0 -1.88(-0.05%)
Sep 02, 2016 4158 4158 4158 4158 0 +32.37(+0.78%)
Sep 01, 2016 4142 4157 4073 4125 0 -11.19(-0.27%)
Aug 31, 2016 4180 4184 4063 4136 0 -35.10(-0.84%)
Aug 30, 2016 4128 4215 4102 4171 0 +0.30(+0.01%)
Aug 29, 2016 4160 4186 4138 4171 0 +22.91(+0.55%)
Aug 26, 2016 4195 4212 4128 4148 0 -29.75(-0.71%)
Aug 25, 2016 4205 4221 4174 4178 0 -52.44(-1.24%)
Aug 24, 2016 4216 4256 4197 4230 0 +5.17(+0.12%)
Aug 23, 2016 4233 4274 4219 4225 0 +13.55(+0.32%)
Aug 22, 2016 4211 4231 4163 4212 0 -65.15(-1.52%)
Aug 19, 2016 4264 4302 4214 4277 0 -45.20(-1.05%)
Aug 18, 2016 4343 4353 4294 4322 0 -31.60(-0.73%)
Aug 17, 2016 4321 4364 4279 4354 0 +12.48(+0.29%)
Aug 16, 2016 4327 4374 4323 4341 0 -18.74(-0.43%)
Aug 15, 2016 4271 4370 4224 4360 0 +130.67(+3.09%)
Aug 12, 2016 4260 4267 4218 4229 0 -12.48(-0.29%)
Aug 11, 2016 4222 4274 4198 4242 0 +37.61(+0.89%)
Aug 10, 2016 4256 4265 4181 4204 0 -74.27(-1.74%)
Aug 09, 2016 4322 4352 4269 4278 0 -7.21(-0.17%)
Aug 08, 2016 4291 4359 4278 4286 0 -27.28(-0.63%)
Aug 05, 2016 4249 4318 4248 4313 0 +107.16(+2.55%)
Aug 04, 2016 4205 4221 4160 4206 0 +7.75(+0.18%)
Aug 03, 2016 4185 4231 4166 4198 0 +9.41(+0.22%)
Aug 02, 2016 4390 4393 4169 4189 0 -253.78(-5.71%)
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.