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 (%)
Apr 30, 2009 1114 1121 1056 1066 0 -22.29(-2.05%)
Apr 29, 2009 1098 1124 1071 1088 0 +37.36(+3.56%)
Apr 28, 2009 1072 1157 1028 1051 0 -73.54(-6.54%)
Apr 27, 2009 1151 1183 1062 1124 0 -188.04(-14.33%)
Apr 24, 2009 1331 1343 1290 1312 0 +1.74(+0.13%)
Apr 23, 2009 1303 1347 1268 1311 0 +34.44(+2.70%)
Apr 22, 2009 1306 1376 1247 1276 0 -55.49(-4.17%)
Apr 21, 2009 1176 1340 1162 1332 0 +161.26(+13.78%)
Apr 20, 2009 1220 1232 1152 1170 0 -52.81(-4.32%)
Apr 17, 2009 1218 1246 1190 1223 0 -8.59(-0.70%)
Apr 16, 2009 1240 1260 1179 1232 0 +4.17(+0.34%)
Apr 15, 2009 1139 1254 1102 1228 0 +77.48(+6.74%)
Apr 14, 2009 1214 1229 1130 1150 0 -71.23(-5.83%)
Apr 13, 2009 1183 1232 1164 1221 0 +26.25(+2.20%)
Apr 10, 2009 1148 1204 1132 1195 0 +0.00(+0.00%)
Apr 09, 2009 1148 1204 1132 1195 0 +92.79(+8.42%)
Apr 08, 2009 1082 1117 1072 1102 0 +31.88(+2.98%)
Apr 07, 2009 1086 1115 1041 1071 0 -30.40(-2.76%)
Apr 06, 2009 1037 1132 1025 1101 0 +40.32(+3.80%)
Apr 03, 2009 1043 1083 1012 1061 0 +26.40(+2.55%)
Apr 02, 2009 980.23 1058 971.57 1034 0 +75.64(+7.89%)
Apr 01, 2009 900.45 966.41 881.38 958.57 0 +52.18(+5.76%)
Mar 31, 2009 916.55 939.31 878.58 906.39 0 +23.35(+2.64%)
Mar 30, 2009 936.04 941.85 865.68 883.04 0 -90.09(-9.26%)
Mar 27, 2009 996.33 1023 959.84 973.13 0 -40.24(-3.97%)
Mar 26, 2009 943.62 1034 931.27 1013 0 +95.48(+10.40%)
Mar 25, 2009 904.48 960.95 872.92 917.89 0 +26.02(+2.92%)
Mar 24, 2009 877.79 920.37 840.50 891.87 0 -4.22(-0.47%)
Mar 23, 2009 865.55 898.70 855.43 896.10 0 +63.49(+7.62%)
Mar 20, 2009 883.54 903.19 809.97 832.61 0 -64.06(-7.14%)
Mar 19, 2009 956.57 971.39 865.43 896.67 0 -70.84(-7.32%)
Mar 18, 2009 934.12 999.37 893.27 967.50 0 +9.55(+1.00%)
Mar 17, 2009 903.39 961.74 865.96 957.96 0 +70.20(+7.91%)
Mar 16, 2009 972.79 997.80 879.72 887.75 0 -50.92(-5.42%)
Mar 13, 2009 895.21 975.79 890.68 938.67 0 +57.71(+6.55%)
Mar 12, 2009 815.97 897.14 773.52 880.96 0 +62.35(+7.62%)
Mar 11, 2009 821.41 864.63 795.80 818.61 0 +14.91(+1.86%)
Mar 10, 2009 752.51 810.15 726.30 803.70 0 +88.19(+12.33%)
Mar 09, 2009 694.12 773.33 674.83 715.51 0 -0.70(-0.10%)
Mar 06, 2009 705.23 726.07 655.29 716.22 0 +9.61(+1.36%)
Mar 05, 2009 760.26 767.92 682.56 706.61 0 -80.53(-10.23%)
Mar 04, 2009 785.16 856.19 759.19 787.13 0 +33.89(+4.50%)
Mar 03, 2009 834.83 848.48 713.20 753.25 0 -58.06(-7.16%)
Mar 02, 2009 855.96 873.02 803.96 811.31 0 -76.18(-8.58%)
Feb 27, 2009 942.00 955.14 865.93 887.50 0 -90.67(-9.27%)
Feb 26, 2009 1008 1030 940.60 978.17 0 -12.57(-1.27%)
Feb 25, 2009 1036 1040 945.05 990.74 0 -43.72(-4.23%)
Feb 24, 2009 1015 1048 962.89 1034 0 +43.03(+4.34%)
Feb 23, 2009 1002 1071 960.87 991.43 0 +36.75(+3.85%)
Feb 20, 2009 961.24 990.92 849.30 954.68 0 -34.01(-3.44%)
Feb 19, 2009 1028 1060 979.82 988.69 0 -8.99(-0.90%)
Feb 18, 2009 1097 1109 966.78 997.68 0 -89.24(-8.21%)
Feb 17, 2009 1132 1140 1076 1087 0 -93.73(-7.94%)
Feb 16, 2009 1173 1215 1132 1181 0 +0.00(+0.00%)
Feb 13, 2009 1173 1215 1132 1181 0 +3.94(+0.33%)
Feb 12, 2009 1128 1189 1106 1177 0 +69.30(+6.26%)
Feb 11, 2009 1189 1200 1062 1107 0 -60.68(-5.19%)
Feb 10, 2009 1220 1268 1159 1168 0 -72.73(-5.86%)
Feb 09, 2009 1251 1270 1214 1241 0 -1.58(-0.13%)
Feb 06, 2009 1179 1281 1163 1242 0 +88.75(+7.69%)
Feb 05, 2009 1143 1219 1074 1154 0 +6.24(+0.54%)
Feb 04, 2009 1196 1235 1137 1147 0 -39.40(-3.32%)
Feb 03, 2009 1239 1251 1151 1187 0 -32.77(-2.69%)
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.