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 (%)
Sep 30, 2008 1515 1559 1383 1524 0 +57.94(+3.95%)
Sep 29, 2008 1633 1653 1423 1466 0 -147.28(-9.13%)
Sep 26, 2008 1625 1695 1573 1613 0 -26.96(-1.64%)
Sep 25, 2008 1684 1723 1606 1640 0 +22.96(+1.42%)
Sep 24, 2008 1709 1741 1606 1617 0 -111.18(-6.43%)
Sep 23, 2008 1753 1816 1701 1728 0 -39.21(-2.22%)
Sep 22, 2008 1905 1933 1695 1768 0 -196.75(-10.02%)
Sep 19, 2008 1924 2003 1828 1964 0 +81.89(+4.35%)
Sep 18, 2008 1747 1903 1656 1882 0 +64.89(+3.57%)
Sep 17, 2008 1963 1970 1720 1818 0 -243.95(-11.83%)
Sep 16, 2008 1832 2092 1819 2062 0 +273.39(+15.29%)
Sep 15, 2008 1804 1905 1735 1788 0 +10.93(+0.62%)
Sep 12, 2008 1723 1792 1688 1777 0 +18.13(+1.03%)
Sep 11, 2008 1604 1782 1579 1759 0 +89.10(+5.34%)
Sep 10, 2008 1705 1744 1595 1670 0 -42.68(-2.49%)
Sep 09, 2008 1848 1872 1693 1713 0 -63.88(-3.60%)
Sep 08, 2008 1828 1881 1379 1777 0 -63.46(-3.45%)
Sep 05, 2008 1803 1897 1787 1840 0 +14.06(+0.77%)
Sep 04, 2008 1863 1945 1814 1826 0 -68.93(-3.64%)
Sep 03, 2008 1945 1998 1861 1895 0 -11.44(-0.60%)
Sep 02, 2008 1956 2043 1873 1906 0 +172.07(+9.92%)
Sep 01, 2008 1676 1768 1650 1734 0 +0.00(+0.00%)
Aug 29, 2008 1676 1768 1650 1734 0 -0.60(-0.03%)
Aug 28, 2008 1580 1759 1570 1735 0 +127.88(+7.96%)
Aug 27, 2008 1615 1666 1528 1607 0 -71.83(-4.28%)
Aug 26, 2008 1733 1756 1645 1679 0 -54.86(-3.16%)
Aug 25, 2008 1763 1844 1717 1734 0 -58.62(-3.27%)
Aug 22, 2008 1734 1824 1717 1792 0 +127.44(+7.65%)
Aug 21, 2008 1612 1694 1578 1665 0 -83.29(-4.76%)
Aug 20, 2008 1738 1810 1632 1748 0 -27.35(-1.54%)
Aug 19, 2008 1937 1959 1752 1775 0 -165.08(-8.51%)
Aug 18, 2008 1930 2017 1872 1941 0 -14.31(-0.73%)
Aug 15, 2008 1939 2006 1904 1955 0 +88.91(+4.76%)
Aug 14, 2008 1836 1919 1790 1866 0 +60.70(+3.36%)
Aug 13, 2008 1929 1945 1758 1805 0 -141.36(-7.26%)
Aug 12, 2008 1957 2075 1915 1947 0 -5.48(-0.28%)
Aug 11, 2008 1869 2114 1844 1952 0 +36.71(+1.92%)
Aug 08, 2008 1863 1950 1839 1915 0 +103.68(+5.72%)
Aug 07, 2008 1779 1868 1743 1812 0 -91.94(-4.83%)
Aug 06, 2008 1877 1944 1785 1904 0 -4.96(-0.26%)
Aug 05, 2008 1822 1927 1776 1909 0 +143.37(+8.12%)
Aug 04, 2008 1711 1814 1634 1765 0 +66.12(+3.89%)
Aug 01, 2008 1746 1761 1622 1699 0 +2.76(+0.16%)
Jul 31, 2008 1647 1760 1623 1696 0 +32.46(+1.95%)
Jul 30, 2008 1802 1861 1616 1664 0 -92.76(-5.28%)
Jul 29, 2008 1666 1782 1594 1757 0 +183.29(+11.65%)
Jul 28, 2008 1642 1708 1551 1573 0 -99.16(-5.93%)
Jul 25, 2008 1663 1759 1622 1672 0 +73.51(+4.60%)
Jul 24, 2008 1783 1827 1550 1599 0 -237.51(-12.93%)
Jul 23, 2008 1768 1912 1665 1836 0 +152.33(+9.04%)
Jul 22, 2008 1438 1711 1412 1684 0 +262.70(+18.48%)
Jul 21, 2008 1454 1505 1405 1421 0 -46.80(-3.19%)
Jul 18, 2008 1448 1509 1383 1468 0 +15.28(+1.05%)
Jul 17, 2008 1362 1479 1284 1453 0 +121.63(+9.14%)
Jul 16, 2008 1132 1353 1123 1331 0 +229.47(+20.83%)
Jul 15, 2008 1081 1168 1005 1102 0 -6.28(-0.57%)
Jul 14, 2008 1202 1224 1098 1108 0 -27.24(-2.40%)
Jul 11, 2008 1146 1190 1088 1135 0 -58.14(-4.87%)
Jul 10, 2008 1208 1258 1152 1194 0 -25.58(-2.10%)
Jul 09, 2008 1273 1308 1201 1219 0 -65.83(-5.12%)
Jul 08, 2008 1189 1293 1174 1285 0 +120.72(+10.37%)
Jul 07, 2008 1227 1229 1132 1164 0 +7.03(+0.61%)
Jul 04, 2008 1165 1198 1112 1157 0 +0.00(+0.00%)
Jul 03, 2008 1165 1198 1112 1157 0 +4.46(+0.39%)
Jul 02, 2008 1256 1265 1143 1153 0 -105.60(-8.39%)
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.