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, 2017 5402 5419 5342 5399 0 +1.15(+0.02%)
May 30, 2017 5508 5518 5385 5398 0 -86.80(-1.58%)
May 26, 2017 5450 5501 5439 5484 0 +60.88(+1.12%)
May 25, 2017 5300 5429 5297 5424 0 +151.45(+2.87%)
May 24, 2017 5251 5280 5235 5272 0 +37.33(+0.71%)
May 23, 2017 5246 5266 5210 5235 0 -27.26(-0.52%)
May 22, 2017 5258 5296 5251 5262 0 +15.66(+0.30%)
May 19, 2017 5202 5284 5198 5246 0 +50.02(+0.96%)
May 18, 2017 5177 5248 5168 5196 0 +4.65(+0.09%)
May 17, 2017 5298 5291 5169 5192 0 -118.75(-2.24%)
May 16, 2017 5310 5322 5244 5310 0 +3.62(+0.07%)
May 15, 2017 5276 5325 5259 5307 0 +42.92(+0.82%)
May 12, 2017 5305 5320 5254 5264 0 -56.73(-1.07%)
May 11, 2017 5330 5358 5235 5321 0 -9.76(-0.18%)
May 10, 2017 5292 5341 5272 5330 0 +13.94(+0.26%)
May 09, 2017 5263 5349 5254 5316 0 +143.74(+2.78%)
May 08, 2017 5192 5219 5156 5173 0 -24.56(-0.47%)
May 05, 2017 5196 5229 5155 5197 0 -1.54(-0.03%)
May 04, 2017 5182 5224 5157 5199 0 +38.52(+0.75%)
May 03, 2017 5118 5187 5101 5160 0 +31.42(+0.61%)
May 02, 2017 4952 5137 4940 5129 0 +205.71(+4.18%)
May 01, 2017 4926 4969 4901 4923 0 +16.57(+0.34%)
Apr 28, 2017 4951 4965 4890 4907 0 -65.00(-1.31%)
Apr 27, 2017 4977 4990 4897 4972 0 -57.07(-1.13%)
Apr 26, 2017 5062 5087 5026 5029 0 -44.25(-0.87%)
Apr 25, 2017 5107 5144 5065 5073 0 -11.54(-0.23%)
Apr 24, 2017 5061 5103 5027 5084 0 +115.17(+2.32%)
Apr 21, 2017 4993 5012 4948 4969 0 -46.46(-0.93%)
Apr 20, 2017 4973 5037 4958 5016 0 +105.51(+2.15%)
Apr 19, 2017 4908 4968 4875 4910 0 +1.84(+0.04%)
Apr 18, 2017 4897 4944 4862 4908 0 -26.24(-0.53%)
Apr 17, 2017 4906 4945 4893 4935 0 +35.80(+0.73%)
Apr 13, 2017 4975 4996 4882 4899 0 -75.77(-1.52%)
Apr 12, 2017 5136 5152 4965 4975 0 -22.90(-0.46%)
Apr 11, 2017 4980 5004 4929 4997 0 +14.68(+0.29%)
Apr 10, 2017 4992 5010 4948 4983 0 -80.48(-1.59%)
Apr 07, 2017 5062 5085 5024 5063 0 +18.35(+0.36%)
Apr 06, 2017 5031 5078 5002 5045 0 +22.25(+0.44%)
Apr 05, 2017 5055 5108 5018 5023 0 +9.35(+0.19%)
Apr 04, 2017 5072 5090 5000 5013 0 -86.88(-1.70%)
Apr 03, 2017 5062 5104 5028 5100 0 +68.99(+1.37%)
Mar 31, 2017 5091 5110 5026 5031 0 -15.87(-0.31%)
Mar 30, 2017 5058 5105 5001 5047 0 -48.08(-0.94%)
Mar 29, 2017 5125 5150 5069 5095 0 -28.43(-0.55%)
Mar 28, 2017 5100 5155 5061 5124 0 -9.98(-0.19%)
Mar 27, 2017 5064 5146 5035 5134 0 -2.83(-0.06%)
Mar 24, 2017 5142 5198 5090 5136 0 +22.07(+0.43%)
Mar 23, 2017 5106 5138 5070 5114 0 +41.06(+0.81%)
Mar 22, 2017 5034 4409 4277 5073 0 +17.31(+0.34%)
Mar 21, 2017 5195 5209 5044 5056 0 -93.69(-1.82%)
Mar 20, 2017 5174 5179 5121 5150 0 +27.51(+0.54%)
Mar 17, 2017 5204 5213 5107 5122 0 -92.92(-1.78%)
Mar 16, 2017 5224 5248 5176 5215 0 +44.47(+0.86%)
Mar 15, 2017 5019 5198 4965 5171 0 +177.67(+3.56%)
Mar 14, 2017 5057 5063 4978 4993 0 -97.17(-1.91%)
Mar 13, 2017 5133 5163 5074 5090 0 +9.55(+0.19%)
Mar 10, 2017 5034 5090 5025 5081 0 +78.24(+1.56%)
Mar 09, 2017 5037 5089 4974 5002 0 -42.51(-0.84%)
Mar 08, 2017 5051 5073 5033 5045 0 -7.35(-0.15%)
Mar 07, 2017 5129 5144 5045 5052 0 -98.71(-1.92%)
Mar 06, 2017 5200 5230 5096 5151 0 -112.73(-2.14%)
Mar 03, 2017 5258 5306 5227 5264 0 +19.76(+0.38%)
Mar 02, 2017 5263 5315 5239 5244 0 -149.37(-2.77%)
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.