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, 2015 5441 5531 5406 5435 0 -5.77(-0.11%)
Apr 29, 2015 5509 5534 5367 5441 0 -134.31(-2.41%)
Apr 28, 2015 5573 5604 5471 5575 0 -66.66(-1.18%)
Apr 27, 2015 5686 5705 5614 5642 0 -61.09(-1.07%)
Apr 24, 2015 5658 5753 5640 5703 0 +3.39(+0.06%)
Apr 23, 2015 5734 5791 5668 5699 0 -95.67(-1.65%)
Apr 22, 2015 5800 5842 5688 5795 0 -29.56(-0.51%)
Apr 21, 2015 5538 5868 5510 5825 0 +318.18(+5.78%)
Apr 20, 2015 5431 5526 5398 5506 0 +139.36(+2.60%)
Apr 17, 2015 5345 5406 5310 5367 0 -21.04(-0.39%)
Apr 16, 2015 5294 5424 5277 5388 0 +66.17(+1.24%)
Apr 15, 2015 5349 5432 5280 5322 0 +78.59(+1.50%)
Apr 14, 2015 5255 5283 5176 5243 0 -67.15(-1.26%)
Apr 13, 2015 5366 5431 5262 5311 0 -123.13(-2.27%)
Apr 10, 2015 5391 5519 5366 5434 0 +75.01(+1.40%)
Apr 09, 2015 5340 5426 5172 5359 0 +31.53(+0.59%)
Apr 08, 2015 5152 5328 5144 5327 0 +313.00(+6.24%)
Apr 07, 2015 4985 5100 4953 5014 0 +98.52(+2.00%)
Apr 06, 2015 4912 4957 4852 4916 0 -60.59(-1.22%)
Apr 02, 2015 4976 4976 4976 4976 0 +5.54(+0.11%)
Apr 01, 2015 5010 5044 4938 4971 0 -84.92(-1.68%)
Mar 31, 2015 5078 5126 5003 5056 0 -23.64(-0.47%)
Mar 30, 2015 5047 5123 5045 5079 0 +178.05(+3.63%)
Mar 27, 2015 4775 4956 4770 4901 0 +144.73(+3.04%)
Mar 26, 2015 4678 4778 4629 4756 0 -9.66(-0.20%)
Mar 25, 2015 4898 4903 4752 4766 0 -151.66(-3.08%)
Mar 24, 2015 4936 4950 4899 4918 0 +2.87(+0.06%)
Mar 23, 2015 4995 5009 4911 4915 0 -93.18(-1.86%)
Mar 20, 2015 4964 5030 4950 5008 0 +27.87(+0.56%)
Mar 19, 2015 4906 4989 4903 4980 0 +124.23(+2.56%)
Mar 18, 2015 4949 4952 4820 4856 0 -107.68(-2.17%)
Mar 17, 2015 4935 4991 4906 4964 0 +127.60(+2.64%)
Mar 16, 2015 4829 4866 4812 4836 0 +78.98(+1.66%)
Mar 13, 2015 4739 4828 4727 4757 0 +81.02(+1.73%)
Mar 12, 2015 4573 4683 4566 4676 0 +124.00(+2.72%)
Mar 11, 2015 4514 4590 4502 4552 0 +77.56(+1.73%)
Mar 10, 2015 4555 4558 4462 4474 0 -83.44(-1.83%)
Mar 09, 2015 4504 4574 4493 4558 0 +75.83(+1.69%)
Mar 06, 2015 4532 4565 4469 4482 0 -41.63(-0.92%)
Mar 05, 2015 4618 4619 4494 4524 0 -97.53(-2.11%)
Mar 04, 2015 4621 4686 4593 4621 0 -74.66(-1.59%)
Mar 03, 2015 4702 4705 4693 4696 0 +2.43(+0.05%)
Mar 02, 2015 4619 4706 4655 4693 0 +69.93(+1.51%)
Feb 27, 2015 4726 4733 4617 4624 0 -126.12(-2.66%)
Feb 26, 2015 4845 4867 4714 4750 0 -43.69(-0.91%)
Feb 25, 2015 4890 4896 4771 4793 0 -111.80(-2.28%)
Feb 24, 2015 4813 4926 4771 4905 0 +80.62(+1.67%)
Feb 23, 2015 4889 4916 4794 4825 0 -33.01(-0.68%)
Feb 20, 2015 4710 4861 4690 4858 0 +131.16(+2.78%)
Feb 19, 2015 4797 4848 4712 4726 0 +57.43(+1.23%)
Feb 18, 2015 4653 4684 4613 4669 0 +52.18(+1.13%)
Feb 17, 2015 4616 4668 4598 4617 0 +43.40(+0.95%)
Feb 13, 2015 4573 4573 4573 4573 0 -42.52(-0.92%)
Feb 12, 2015 4584 4629 4529 4616 0 -23.90(-0.52%)
Feb 11, 2015 4697 4717 4617 4640 0 -8.71(-0.19%)
Feb 10, 2015 4629 4684 4588 4649 0 +79.84(+1.75%)
Feb 09, 2015 4572 4608 4503 4569 0 -99.31(-2.13%)
Feb 06, 2015 4710 4769 4647 4668 0 -96.61(-2.03%)
Feb 05, 2015 4832 4841 4693 4765 0 -89.92(-1.85%)
Feb 04, 2015 4793 4896 4782 4855 0 +150.81(+3.21%)
Feb 03, 2015 4651 4756 4616 4704 0 -128.86(-2.67%)
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.