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 (%)
Mar 31, 2020 3198 3309 3116 3134 0 -7.75(-0.25%)
Mar 30, 2020 3126 3213 2900 3142 0 -88.37(-2.74%)
Mar 27, 2020 3296 3374 3153 3230 0 -215.27(-6.25%)
Mar 26, 2020 3490 3767 3318 3446 0 +84.85(+2.52%)
Mar 25, 2020 3412 3559 3053 3361 0 +349.45(+11.60%)
Mar 24, 2020 2925 3207 2785 3011 0 +449.76(+17.56%)
Mar 23, 2020 2579 2636 2417 2562 0 +25.50(+1.01%)
Mar 20, 2020 2711 2999 2523 2536 0 -53.47(-2.06%)
Mar 19, 2020 2708 2813 2434 2590 0 -87.31(-3.26%)
Mar 18, 2020 3238 3247 2345 2677 0 -772.21(-22.39%)
Mar 17, 2020 3795 3889 3335 3449 0 -315.42(-8.38%)
Mar 16, 2020 3536 4013 3394 3764 0 -312.85(-7.67%)
Mar 13, 2020 4083 4119 3762 4077 0 +422.40(+11.56%)
Mar 12, 2020 4028 4128 3630 3655 0 -808.83(-18.12%)
Mar 11, 2020 4579 4613 4379 4464 0 -237.74(-5.06%)
Mar 10, 2020 4709 4738 4366 4702 0 +201.56(+4.48%)
Mar 09, 2020 4480 4644 4386 4500 0 -198.52(-4.23%)
Mar 06, 2020 4477 4791 4423 4698 0 +85.99(+1.86%)
Mar 05, 2020 4738 4754 4563 4612 0 -296.65(-6.04%)
Mar 04, 2020 4817 4921 4698 4909 0 +210.27(+4.47%)
Mar 03, 2020 4979 5001 4676 4699 0 -73.28(-1.54%)
Mar 02, 2020 4705 4791 4538 4772 0 +76.12(+1.62%)
Feb 28, 2020 4671 4825 4584 4696 0 -165.49(-3.40%)
Feb 27, 2020 4770 5097 4611 4862 0 -129.72(-2.60%)
Feb 26, 2020 5140 5175 4941 4991 0 -96.88(-1.90%)
Feb 25, 2020 5398 5415 5077 5088 0 -278.95(-5.20%)
Feb 24, 2020 5434 5481 5293 5367 0 -343.01(-6.01%)
Feb 21, 2020 5729 5736 5626 5710 0 -77.23(-1.33%)
Feb 20, 2020 5790 5850 5763 5787 0 -50.71(-0.87%)
Feb 19, 2020 5819 5896 5773 5838 0 +45.01(+0.78%)
Feb 18, 2020 5801 5856 5760 5793 0 -5.15(-0.09%)
Feb 14, 2020 5812 5853 5759 5798 0 -20.83(-0.36%)
Feb 13, 2020 5806 5844 5755 5819 0 -67.69(-1.15%)
Feb 12, 2020 5859 5926 5845 5887 0 +87.01(+1.50%)
Feb 11, 2020 5749 5844 5738 5800 0 +105.01(+1.84%)
Feb 10, 2020 5682 5732 5651 5695 0 -25.44(-0.44%)
Feb 07, 2020 5735 5761 5683 5720 0 -39.66(-0.69%)
Feb 06, 2020 5884 5907 5736 5760 0 -20.23(-0.35%)
Feb 05, 2020 5801 5838 5753 5780 0 +78.13(+1.37%)
Feb 04, 2020 5618 5754 5608 5702 0 +179.50(+3.25%)
Feb 03, 2020 5514 5620 5499 5522 0 +38.01(+0.69%)
Jan 31, 2020 5567 5607 5454 5484 0 -126.27(-2.25%)
Jan 30, 2020 5487 5639 5474 5611 0 +24.94(+0.45%)
Jan 29, 2020 5652 5691 5568 5586 0 -34.22(-0.61%)
Jan 28, 2020 5629 5676 5554 5620 0 +106.63(+1.93%)
Jan 27, 2020 5528 5583 5444 5513 0 -283.87(-4.90%)
Jan 24, 2020 5918 5941 5718 5797 0 -136.77(-2.30%)
Jan 23, 2020 5838 5944 5749 5934 0 +31.04(+0.53%)
Jan 22, 2020 5995 6028 5883 5903 0 -50.91(-0.86%)
Jan 21, 2020 6038 6074 5798 5954 0 -284.11(-4.55%)
Jan 17, 2020 6251 6278 6222 6238 0 +1.25(+0.02%)
Jan 16, 2020 6248 6282 6208 6237 0 +16.84(+0.27%)
Jan 15, 2020 6230 6260 6164 6220 0 -21.08(-0.34%)
Jan 14, 2020 6287 6312 6190 6241 0 +141.68(+2.32%)
Jan 13, 2020 6050 6119 6047 6099 0 +52.65(+0.87%)
Jan 10, 2020 6040 6075 5985 6047 0 +55.93(+0.93%)
Jan 09, 2020 6000 6033 5945 5991 0 +41.44(+0.70%)
Jan 08, 2020 5842 5992 5834 5949 0 +94.30(+1.61%)
Jan 07, 2020 5873 5894 5834 5855 0 -1.64(-0.03%)
Jan 06, 2020 5798 5866 5767 5857 0 -87.84(-1.48%)
Jan 03, 2020 5897 5960 5840 5944 0 -115.41(-1.90%)
Jan 02, 2020 6033 6088 5991 6060 0 +107.17(+1.80%)
Dec 31, 2019 5957 5986 5932 5953 0 -34.83(-0.58%)
Dec 30, 2019 6034 6044 5942 5987 0 -5.97(-0.10%)
Dec 27, 2019 6039 6042 5966 5993 0 -11.94(-0.20%)
Dec 26, 2019 5998 6027 5981 6005 0 +18.78(+0.31%)
Dec 24, 2019 6007 6017 5966 5987 0 -13.20(-0.22%)
Dec 23, 2019 5986 6046 5960 6000 0 +27.37(+0.46%)
Dec 20, 2019 6019 6036 5960 5972 0 -20.84(-0.35%)
Dec 19, 2019 5946 6004 5923 5993 0 +44.39(+0.75%)
Dec 18, 2019 6027 6039 5934 5949 0 -32.39(-0.54%)
Dec 17, 2019 5963 6042 5948 5981 0 +29.72(+0.50%)
Dec 16, 2019 5843 5962 5837 5952 0 +172.53(+2.99%)
Dec 13, 2019 5805 5848 5749 5779 0 +4.25(+0.07%)
Dec 12, 2019 5675 5837 5652 5775 0 +175.91(+3.14%)
Dec 11, 2019 5613 5636 5577 5599 0 +0.53(+0.01%)
Dec 10, 2019 5610 5663 5579 5598 0 -7.03(-0.13%)
Dec 09, 2019 5621 5643 5591 5605 0 -23.09(-0.41%)
Dec 06, 2019 5657 5676 5627 5628 0 +30.99(+0.55%)
Dec 05, 2019 5641 5643 5582 5597 0 -27.02(-0.48%)
Dec 04, 2019 5624 5678 5599 5624 0 +35.85(+0.64%)
Dec 03, 2019 5606 5620 5483 5589 0 -117.72(-2.06%)
Dec 02, 2019 5749 5780 5699 5706 0 -52.53(-0.91%)
Nov 29, 2019 5743 5805 5720 5759 0 +10.24(+0.18%)
Nov 27, 2019 5781 5790 5716 5749 0 -13.89(-0.24%)
Nov 26, 2019 5681 5770 5661 5762 0 +80.47(+1.42%)
Nov 25, 2019 5669 5722 5614 5682 0 +53.48(+0.95%)
Nov 22, 2019 5584 5633 5548 5629 0 +44.76(+0.80%)
Nov 21, 2019 5607 5635 5567 5584 0 -13.04(-0.23%)
Nov 20, 2019 5699 5704 5564 5597 0 -129.12(-2.26%)
Nov 19, 2019 5778 5791 5715 5726 0 -23.10(-0.40%)
Nov 18, 2019 5734 5758 5702 5749 0 +0.49(+0.01%)
Nov 15, 2019 5742 5781 5735 5749 0 +40.85(+0.72%)
Nov 14, 2019 5687 5724 5665 5708 0 -1.06(-0.02%)
Nov 13, 2019 5731 5751 5692 5709 0 -84.55(-1.46%)
Nov 12, 2019 5824 5837 5772 5793 0 -20.98(-0.36%)
Nov 11, 2019 5820 5847 5788 5814 0 -73.31(-1.25%)
Nov 08, 2019 5888 5904 5836 5888 0 -15.37(-0.26%)
Nov 07, 2019 5917 5977 5888 5903 0 +69.59(+1.19%)
Nov 06, 2019 5871 5880 5792 5833 0 -31.48(-0.54%)
Nov 05, 2019 5833 5918 5811 5865 0 +86.06(+1.49%)
Nov 04, 2019 5771 5802 5740 5779 0 +133.95(+2.37%)
Nov 01, 2019 5613 5655 5583 5645 0 +84.20(+1.51%)
Oct 31, 2019 5562 5579 5499 5561 0 -37.66(-0.67%)
Oct 30, 2019 5597 5617 5544 5598 0 -7.67(-0.14%)
Oct 29, 2019 5573 5649 5571 5606 0 +15.43(+0.28%)
Oct 28, 2019 5549 5606 5548 5591 0 +74.73(+1.35%)
Oct 25, 2019 5431 5531 5430 5516 0 +75.81(+1.39%)
Oct 24, 2019 5485 5517 5415 5440 0 -14.66(-0.27%)
Oct 23, 2019 5466 5492 5430 5455 0 -67.32(-1.22%)
Oct 22, 2019 5526 5550 5469 5522 0 +0.33(+0.01%)
Oct 21, 2019 5490 5552 5474 5522 0 +52.11(+0.95%)
Oct 18, 2019 5422 5488 5411 5470 0 +21.59(+0.40%)
Oct 17, 2019 5471 5492 5434 5448 0 +7.97(+0.15%)
Oct 16, 2019 5487 5517 5431 5440 0 -29.89(-0.55%)
Oct 15, 2019 5433 5502 5415 5470 0 +61.27(+1.13%)
Oct 14, 2019 5337 5442 5322 5409 0 -6.98(-0.13%)
Oct 11, 2019 5459 5486 5385 5416 0 +29.62(+0.55%)
Oct 10, 2019 5288 5409 5221 5386 0 -7.93(-0.15%)
Oct 09, 2019 5406 5437 5358 5394 0 +76.88(+1.45%)
Oct 08, 2019 5356 5438 5293 5317 0 -97.23(-1.80%)
Oct 07, 2019 5441 5491 5402 5414 0 -44.27(-0.81%)
Oct 04, 2019 5373 5470 5359 5459 0 +90.41(+1.68%)
Oct 03, 2019 5382 5446 5272 5368 0 -95.65(-1.75%)
Oct 02, 2019 5570 5574 5345 5464 0 -209.78(-3.70%)
Oct 01, 2019 5764 5812 5631 5674 0 -42.56(-0.74%)
Sep 30, 2019 5787 5812 5708 5716 0 -36.84(-0.64%)
Sep 27, 2019 5833 5865 5737 5753 0 -51.46(-0.89%)
Sep 26, 2019 5762 5823 5736 5804 0 +19.23(+0.33%)
Sep 25, 2019 5760 5803 5723 5785 0 +29.75(+0.52%)
Sep 24, 2019 5819 5848 5716 5755 0 -36.46(-0.63%)
Sep 23, 2019 5798 5848 5759 5792 0 -40.95(-0.70%)
Sep 20, 2019 5869 5900 5821 5833 0 -11.70(-0.20%)
Sep 19, 2019 5905 5910 5815 5845 0 -66.32(-1.12%)
Sep 18, 2019 5940 5948 5856 5911 0 -1.64(-0.03%)
Sep 17, 2019 5816 5948 5790 5912 0 +16.28(+0.28%)
Sep 16, 2019 5837 5922 5755 5896 0 -153.17(-2.53%)
Sep 13, 2019 6039 6103 6007 6049 0 +76.23(+1.28%)
Sep 12, 2019 5908 6014 5904 5973 0 +87.85(+1.49%)
Sep 11, 2019 5862 5918 5825 5885 0 +30.65(+0.52%)
Sep 10, 2019 5808 5863 5779 5855 0 +37.47(+0.64%)
Sep 09, 2019 5809 5849 5773 5817 0 +14.19(+0.24%)
Sep 06, 2019 5855 5882 5785 5803 0 +1.00(+0.02%)
Sep 05, 2019 5759 5863 5744 5802 0 +121.63(+2.14%)
Sep 04, 2019 5710 5749 5635 5680 0 +7.89(+0.14%)
Sep 03, 2019 5663 5723 5597 5672 0 -9.78(-0.17%)
Aug 30, 2019 5710 5785 5650 5682 0 -16.57(-0.29%)
Aug 29, 2019 5644 5723 5624 5699 0 +99.49(+1.78%)
Aug 28, 2019 5529 5638 5506 5599 0 +26.86(+0.48%)
Aug 27, 2019 5618 5625 5520 5572 0 -17.39(-0.31%)
Aug 26, 2019 5624 5639 5555 5590 0 +31.07(+0.56%)
Aug 23, 2019 5725 5743 5528 5559 0 -173.77(-3.03%)
Aug 22, 2019 5752 5764 5694 5733 0 -8.39(-0.15%)
Aug 21, 2019 5765 5791 5727 5741 0 +27.11(+0.47%)
Aug 20, 2019 5756 5777 5705 5714 0 -77.89(-1.34%)
Aug 19, 2019 5829 5866 5775 5792 0 +63.11(+1.10%)
Aug 16, 2019 5690 5766 5660 5729 0 +81.84(+1.45%)
Aug 15, 2019 5677 5695 5607 5647 0 +0.55(+0.01%)
Aug 14, 2019 5715 5728 5600 5646 0 -144.60(-2.50%)
Aug 13, 2019 5697 5891 5690 5791 0 +68.10(+1.19%)
Aug 12, 2019 5768 5785 5683 5723 0 -103.63(-1.78%)
Aug 09, 2019 5842 5879 5771 5826 0 -54.42(-0.93%)
Aug 08, 2019 5868 5920 5817 5881 0 +58.40(+1.00%)
Aug 07, 2019 5716 5846 5647 5822 0 +27.45(+0.47%)
Aug 06, 2019 5772 5813 5723 5795 0 +101.65(+1.79%)
Aug 05, 2019 5851 5864 5629 5693 0 -291.70(-4.87%)
Aug 02, 2019 5973 6027 5924 5985 0 -9.46(-0.16%)
Aug 01, 2019 6138 6179 5951 5994 0 -130.77(-2.13%)
Jul 31, 2019 6249 6265 6095 6125 0 -136.42(-2.18%)
Jul 30, 2019 6244 6274 6205 6262 0 -13.15(-0.21%)
Jul 29, 2019 6235 6298 6222 6275 0 +9.77(+0.16%)
Jul 26, 2019 6277 6312 6232 6265 0 -9.33(-0.15%)
Jul 25, 2019 6336 6363 6235 6274 0 -104.26(-1.63%)
Jul 24, 2019 6306 6405 6296 6379 0 +1.11(+0.02%)
Jul 23, 2019 6243 6379 6218 6377 0 +146.03(+2.34%)
Jul 22, 2019 6237 6259 6197 6231 0 +30.29(+0.49%)
Jul 19, 2019 6365 6400 6197 6201 0 -143.58(-2.26%)
Jul 18, 2019 6267 6346 6250 6345 0 +32.92(+0.52%)
Jul 17, 2019 6398 6403 6305 6312 0 -71.65(-1.12%)
Jul 16, 2019 6292 6398 6266 6383 0 +117.46(+1.87%)
Jul 15, 2019 6239 6336 6213 6266 0 +18.53(+0.30%)
Jul 12, 2019 6143 6297 6118 6247 0 +102.80(+1.67%)
Jul 11, 2019 6179 6227 6088 6145 0 -11.69(-0.19%)
Jul 10, 2019 6109 6181 6050 6156 0 +79.71(+1.31%)
Jul 09, 2019 6102 6161 6023 6077 0 -44.09(-0.72%)
Jul 08, 2019 6087 6148 6064 6121 0 +20.05(+0.33%)
Jul 05, 2019 6142 6163 6025 6101 0 -37.73(-0.61%)
Jul 03, 2019 6133 6191 6103 6138 0 +29.70(+0.49%)
Jul 02, 2019 6119 6174 6066 6109 0 +82.81(+1.37%)
Jul 01, 2019 5989 6053 5965 6026 0 +128.60(+2.18%)
Jun 28, 2019 5910 5964 5892 5897 0 +5.91(+0.10%)
Jun 27, 2019 5884 5943 5854 5891 0 +51.04(+0.87%)
Jun 26, 2019 5823 5883 5796 5840 0 +59.99(+1.04%)
Jun 25, 2019 5813 5867 5776 5780 0 -56.87(-0.97%)
Jun 24, 2019 5853 5867 5804 5837 0 -13.50(-0.23%)
Jun 21, 2019 5892 5957 5817 5851 0 -52.47(-0.89%)
Jun 20, 2019 5969 5988 5809 5903 0 +68.33(+1.17%)
Jun 19, 2019 5849 5870 5800 5835 0 +51.09(+0.88%)
Jun 18, 2019 5727 5827 5686 5784 0 +78.17(+1.37%)
Jun 17, 2019 5698 5731 5659 5706 0 -25.55(-0.45%)
Jun 14, 2019 5781 5794 5712 5731 0 -50.88(-0.88%)
Jun 13, 2019 5722 5850 5711 5782 0 +80.11(+1.40%)
Jun 12, 2019 5693 5726 5655 5702 0 +5.31(+0.09%)
Jun 11, 2019 5692 5737 5644 5697 0 +79.41(+1.41%)
Jun 10, 2019 5689 5724 5611 5617 0 -52.28(-0.92%)
Jun 07, 2019 5643 5738 5643 5670 0 +49.97(+0.89%)
Jun 06, 2019 5654 5666 5589 5620 0 -34.06(-0.60%)
Jun 05, 2019 5650 5682 5596 5654 0 +49.07(+0.88%)
Jun 04, 2019 5476 5611 5473 5605 0 +161.90(+2.97%)
Jun 03, 2019 5389 5501 5380 5443 0 +54.89(+1.02%)
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%)
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.