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 (%)
May 31, 2019 5459 5496 5365 5388 0 -137.78(-2.49%)
May 30, 2019 5555 5594 5502 5526 0 -57.99(-1.04%)
May 29, 2019 5620 5627 5533 5584 0 -40.57(-0.72%)
May 28, 2019 5633 5692 5596 5624 0 +52.78(+0.95%)
May 24, 2019 5611 5638 5540 5571 0 +4.27(+0.08%)
May 23, 2019 5542 5639 5498 5567 0 -58.07(-1.03%)
May 22, 2019 5653 5688 5597 5625 0 -73.63(-1.29%)
May 21, 2019 5675 5721 5668 5699 0 +66.52(+1.18%)
May 20, 2019 5627 5688 5584 5632 0 -116.47(-2.03%)
May 17, 2019 5750 5813 5717 5749 0 -82.04(-1.41%)
May 16, 2019 5815 5890 5810 5831 0 +30.55(+0.53%)
May 15, 2019 5775 5851 5723 5800 0 -36.90(-0.63%)
May 14, 2019 5800 5877 5778 5837 0 +27.40(+0.47%)
May 13, 2019 5895 5902 5751 5810 0 -224.38(-3.72%)
May 10, 2019 5997 6065 5872 6034 0 +49.72(+0.83%)
May 09, 2019 5931 6012 5878 5984 0 -53.74(-0.89%)
May 08, 2019 6074 6100 6003 6038 0 -84.00(-1.37%)
May 07, 2019 6173 6193 6042 6122 0 -116.51(-1.87%)
May 06, 2019 6197 6287 6129 6239 0 -178.32(-2.78%)
May 03, 2019 6395 6443 6377 6417 0 +43.34(+0.68%)
May 02, 2019 6358 6419 6333 6374 0 +101.15(+1.61%)
May 01, 2019 6340 6397 6252 6272 0 -69.14(-1.09%)
Apr 30, 2019 6330 6395 6289 6342 0 +63.86(+1.02%)
Apr 29, 2019 6269 6331 6211 6278 0 +26.58(+0.43%)
Apr 26, 2019 6192 6287 6185 6251 0 +52.90(+0.85%)
Apr 25, 2019 6294 6342 6164 6198 0 -132.24(-2.09%)
Apr 24, 2019 6379 6404 6327 6330 0 -31.45(-0.49%)
Apr 23, 2019 6343 6416 6306 6362 0 -82.37(-1.28%)
Apr 22, 2019 6458 6473 6377 6444 0 -70.66(-1.08%)
Apr 18, 2019 6542 6554 6473 6515 0 -16.54(-0.25%)
Apr 17, 2019 6570 6590 6489 6531 0 +47.90(+0.74%)
Apr 16, 2019 6458 6494 6442 6484 0 +61.25(+0.95%)
Apr 15, 2019 6493 6501 6410 6422 0 -103.51(-1.59%)
Apr 12, 2019 6598 6605 6471 6526 0 +14.34(+0.22%)
Apr 11, 2019 6505 6573 6466 6511 0 -49.09(-0.75%)
Apr 10, 2019 6649 6651 6467 6561 0 +89.92(+1.39%)
Apr 09, 2019 6514 6532 6440 6471 0 -97.28(-1.48%)
Apr 08, 2019 6552 6585 6489 6568 0 -19.31(-0.29%)
Apr 05, 2019 6547 6634 6530 6587 0 +59.14(+0.91%)
Apr 04, 2019 6581 6601 6431 6528 0 -115.40(-1.74%)
Apr 03, 2019 6366 6721 6326 6644 0 +418.02(+6.71%)
Apr 02, 2019 6166 6300 6111 6225 0 +236.75(+3.95%)
Apr 01, 2019 5973 6024 5905 5989 0 +142.28(+2.43%)
Mar 29, 2019 5800 5878 5728 5846 0 +164.86(+2.90%)
Mar 28, 2019 5682 5730 5635 5682 0 +31.92(+0.56%)
Mar 27, 2019 5581 5697 5560 5650 0 +132.13(+2.39%)
Mar 26, 2019 5532 5578 5480 5518 0 +12.55(+0.23%)
Mar 25, 2019 5554 5590 5492 5505 0 -83.08(-1.49%)
Mar 22, 2019 5632 5647 5555 5588 0 -88.34(-1.56%)
Mar 21, 2019 5608 5703 5606 5676 0 +55.95(+1.00%)
Mar 20, 2019 5691 5709 5584 5620 0 -107.20(-1.87%)
Mar 19, 2019 5738 5774 5716 5728 0 +49.77(+0.88%)
Mar 18, 2019 5698 5722 5650 5678 0 -25.23(-0.44%)
Mar 15, 2019 5706 5736 5678 5703 0 +53.96(+0.96%)
Mar 14, 2019 5687 5751 5638 5649 0 +50.44(+0.90%)
Mar 13, 2019 5602 5615 5526 5599 0 +24.31(+0.44%)
Mar 12, 2019 5627 5637 5521 5574 0 -41.80(-0.74%)
Mar 11, 2019 5478 5631 5475 5616 0 +167.24(+3.07%)
Mar 08, 2019 5429 5460 5391 5449 0 -29.27(-0.53%)
Mar 07, 2019 5519 5541 5414 5478 0 -99.12(-1.78%)
Mar 06, 2019 5606 5643 5552 5577 0 -23.24(-0.41%)
Mar 05, 2019 5605 5660 5550 5601 0 +109.26(+1.99%)
Mar 04, 2019 5552 5592 5449 5491 0 -50.85(-0.92%)
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.