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, 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%)
Aug 01, 2016 4404 4456 4385 4442 0 +33.09(+0.75%)
Jul 29, 2016 4452 4505 4400 4409 0 -53.27(-1.19%)
Jul 28, 2016 4388 4480 4365 4463 0 +111.42(+2.56%)
Jul 27, 2016 4381 4387 4341 4351 0 -69.49(-1.57%)
Jul 26, 2016 4411 4445 4379 4421 0 +44.83(+1.02%)
Jul 25, 2016 4398 4406 4341 4376 0 -8.81(-0.20%)
Jul 22, 2016 4391 4404 4333 4385 0 +22.47(+0.52%)
Jul 21, 2016 4412 4425 4335 4362 0 -146.88(-3.26%)
Jul 20, 2016 4550 4595 4484 4509 0 +8.47(+0.19%)
Jul 19, 2016 4455 4512 4416 4501 0 +16.48(+0.37%)
Jul 18, 2016 4484 4523 4474 4484 0 +1.99(+0.04%)
Jul 15, 2016 4529 4537 4453 4482 0 -89.23(-1.95%)
Jul 14, 2016 4511 4606 4494 4571 0 +155.12(+3.51%)
Jul 13, 2016 4487 4503 4395 4416 0 -54.26(-1.21%)
Jul 12, 2016 4378 4490 4350 4470 0 +225.30(+5.31%)
Jul 11, 2016 4209 4277 4200 4245 0 +65.64(+1.57%)
Jul 08, 2016 4180 4217 4074 4180 0 +105.60(+2.59%)
Jul 07, 2016 4007 4087 3995 4074 0 +59.42(+1.48%)
Jul 06, 2016 4014 4014 4014 4014 0 +9.56(+0.24%)
Jul 05, 2016 4037 4061 3934 4005 0 -85.36(-2.09%)
Jul 01, 2016 4090 4090 4090 4090 0 +20.33(+0.50%)
Jun 30, 2016 4045 4071 3993 4070 0 +16.21(+0.40%)
Jun 29, 2016 3980 4066 3939 4054 0 +149.29(+3.82%)
Jun 28, 2016 3884 3917 3812 3904 0 +102.94(+2.71%)
Jun 27, 2016 3928 3936 3732 3802 0 -159.17(-4.02%)
Jun 24, 2016 4035 4136 3956 3961 0 -313.23(-7.33%)
Jun 23, 2016 4316 4335 4213 4274 0 +15.23(+0.36%)
Jun 22, 2016 4265 4320 4254 4259 0 -1.34(-0.03%)
Jun 21, 2016 4259 4294 4204 4260 0 +48.31(+1.15%)
Jun 20, 2016 4239 4272 4200 4212 0 +38.49(+0.92%)
Jun 17, 2016 4172 4201 4145 4173 0 -24.34(-0.58%)
Jun 16, 2016 4222 4246 4162 4198 0 -88.91(-2.07%)
Jun 15, 2016 4332 4373 4280 4286 0 -17.90(-0.42%)
Jun 14, 2016 4409 4429 4256 4304 0 -107.69(-2.44%)
Jun 13, 2016 4505 4516 4408 4412 0 -170.38(-3.72%)
Jun 10, 2016 4578 4607 4526 4582 0 -36.22(-0.78%)
Jun 09, 2016 4560 4636 4541 4619 0 +42.77(+0.93%)
Jun 08, 2016 4606 4630 4511 4576 0 -41.99(-0.91%)
Jun 07, 2016 4559 4683 4529 4618 0 +60.90(+1.34%)
Jun 06, 2016 4561 4586 4516 4557 0 +25.89(+0.57%)
Jun 03, 2016 4586 4606 4501 4531 0 -79.70(-1.73%)
Jun 02, 2016 4639 4699 4605 4611 0 -89.92(-1.91%)
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.