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, 2010 2493 2542 2475 2520 0 +3.59(+0.14%)
Mar 30, 2010 2527 2555 2487 2516 0 +24.24(+0.97%)
Mar 29, 2010 2487 2517 2462 2492 0 +19.99(+0.81%)
Mar 26, 2010 2452 2535 2433 2472 0 +42.03(+1.73%)
Mar 25, 2010 2421 2498 2403 2430 0 +34.64(+1.45%)
Mar 24, 2010 2360 2419 2346 2395 0 +2.67(+0.11%)
Mar 23, 2010 2376 2406 2314 2392 0 +4.94(+0.21%)
Mar 22, 2010 2311 2401 2285 2387 0 +69.82(+3.01%)
Mar 19, 2010 2419 2435 2309 2318 0 -83.92(-3.49%)
Mar 18, 2010 2387 2429 2381 2402 0 +32.08(+1.35%)
Mar 17, 2010 2395 2412 2344 2369 0 -19.26(-0.81%)
Mar 16, 2010 2392 2415 2355 2389 0 -21.21(-0.88%)
Mar 15, 2010 2392 2414 2378 2410 0 -25.08(-1.03%)
Mar 12, 2010 2460 2472 2400 2435 0 -11.34(-0.46%)
Mar 11, 2010 2446 2472 2399 2446 0 -11.79(-0.48%)
Mar 10, 2010 2405 2506 2399 2458 0 +98.46(+4.17%)
Mar 09, 2010 2191 2426 2283 2360 0 +101.51(+4.50%)
Mar 08, 2010 2299 2323 2251 2258 0 -41.32(-1.80%)
Mar 05, 2010 2311 2327 2272 2299 0 +11.20(+0.49%)
Mar 04, 2010 2119 2332 2265 2288 0 -28.03(-1.21%)
Mar 03, 2010 2102 2347 2278 2316 0 +14.48(+0.63%)
Mar 02, 2010 2147 2382 2287 2302 0 -46.12(-1.96%)
Mar 01, 2010 2100 2390 2300 2348 0 +45.45(+1.97%)
Feb 26, 2010 2030 2316 2224 2302 0 +79.71(+3.59%)
Feb 25, 2010 1997 2232 2168 2223 0 -4.22(-0.19%)
Feb 24, 2010 2017 2245 2192 2227 0 +14.06(+0.64%)
Feb 23, 2010 2025 2258 2186 2213 0 -14.38(-0.65%)
Feb 22, 2010 2225 2280 2213 2227 0 +11.14(+0.50%)
Feb 19, 2010 2180 2228 2175 2216 0 +16.79(+0.76%)
Feb 18, 2010 2217 2237 2180 2199 0 -29.90(-1.34%)
Feb 17, 2010 2214 2252 2186 2229 0 +14.17(+0.64%)
Feb 16, 2010 2206 2244 2179 2215 0 +35.10(+1.61%)
Feb 12, 2010 2180 2180 2180 0 +53.43(+2.51%)
Feb 11, 2010 2097 2167 2081 2127 0 +43.57(+2.09%)
Feb 10, 2010 2138 2162 2056 2083 0 -60.68(-2.83%)
Feb 09, 2010 2013 2161 2006 2144 0 +184.54(+9.42%)
Feb 08, 2010 1967 2013 1935 1959 0 +0.32(+0.02%)
Feb 05, 2010 1937 2000 1884 1959 0 +23.48(+1.21%)
Feb 04, 2010 2022 2042 1921 1935 0 -158.92(-7.59%)
Feb 03, 2010 2162 2167 2076 2094 0 -67.48(-3.12%)
Feb 02, 2010 2125 2179 2105 2162 0 +84.85(+4.09%)
Feb 01, 2010 2039 2101 2027 2077 0 +74.22(+3.71%)
Jan 29, 2010 2085 2134 1994 2003 0 -63.71(-3.08%)
Jan 28, 2010 2143 2175 2050 2066 0 -53.44(-2.52%)
Jan 27, 2010 2119 2164 2049 2120 0 -4.77(-0.22%)
Jan 26, 2010 2109 2179 2080 2125 0 -48.63(-2.24%)
Jan 25, 2010 2201 2237 2128 2173 0 -1.66(-0.08%)
Jan 22, 2010 2201 2256 2127 2175 0 -42.58(-1.92%)
Jan 21, 2010 2270 2308 2184 2217 0 -29.30(-1.30%)
Jan 20, 2010 2200 2269 2155 2247 0 +20.96(+0.94%)
Jan 19, 2010 2196 2269 2188 2226 0 +40.76(+1.87%)
Jan 15, 2010 2185 2185 2185 0 -61.89(-2.75%)
Jan 14, 2010 2205 2272 2185 2247 0 +57.65(+2.63%)
Jan 13, 2010 2134 2211 2105 2189 0 +59.74(+2.81%)
Jan 12, 2010 2153 2191 2102 2130 0 -44.28(-2.04%)
Jan 11, 2010 2156 2206 2110 2174 0 +14.11(+0.65%)
Jan 08, 2010 2180 2217 2108 2160 0 -19.81(-0.91%)
Jan 07, 2010 2111 2213 2107 2180 0 +61.23(+2.89%)
Jan 06, 2010 2125 2163 2089 2118 0 -21.92(-1.02%)
Jan 05, 2010 2020 2166 2008 2140 0 +135.96(+6.78%)
Jan 04, 2010 2004 2034 1959 2004 0 +2.56(+0.13%)
Dec 31, 2009 2002 2002 2002 0 -4.31(-0.21%)
Dec 30, 2009 1982 2012 1953 2006 0 +13.53(+0.68%)
Dec 29, 2009 1999 2030 1951 1992 0 -17.49(-0.87%)
Dec 28, 2009 2031 2058 1978 2010 0 -48.94(-2.38%)
Dec 24, 2009 2056 2085 2028 2059 0 +6.20(+0.30%)
Dec 23, 2009 2037 2076 1984 2053 0 +25.78(+1.27%)
Dec 22, 2009 1964 2061 1956 2027 0 +83.85(+4.32%)
Dec 21, 2009 1921 1977 1907 1943 0 -13.04(-0.67%)
Dec 18, 2009 1958 1972 1859 1956 0 -12.98(-0.66%)
Dec 17, 2009 1984 2034 1942 1969 0 -5.13(-0.26%)
Dec 16, 2009 1965 2029 1941 1974 0 +33.44(+1.72%)
Dec 15, 2009 1934 1978 1901 1941 0 -39.92(-2.02%)
Dec 14, 2009 1983 1996 1946 1981 0 -3.36(-0.17%)
Dec 11, 2009 1833 2013 1829 1984 0 +165.39(+9.09%)
Dec 10, 2009 1817 1844 1792 1819 0 +13.65(+0.76%)
Dec 09, 2009 1818 1832 1767 1805 0 -13.15(-0.72%)
Dec 08, 2009 1833 1875 1801 1818 0 -29.62(-1.60%)
Dec 07, 2009 1808 1875 1768 1848 0 +6.84(+0.37%)
Dec 04, 2009 1786 1862 1761 1841 0 +86.11(+4.91%)
Dec 03, 2009 1755 1777 1706 1755 0 +9.61(+0.55%)
Dec 02, 2009 1681 1756 1669 1745 0 +78.57(+4.71%)
Dec 01, 2009 1623 1678 1609 1667 0 +83.41(+5.27%)
Nov 30, 2009 1526 1589 1515 1583 0 +56.54(+3.70%)
Nov 27, 2009 1484 1540 1466 1527 0 -10.32(-0.67%)
Nov 25, 2009 1537 1537 1537 0 +36.96(+2.46%)
Nov 24, 2009 1510 1529 1471 1500 0 -8.91(-0.59%)
Nov 23, 2009 1509 1528 1491 1509 0 +33.05(+2.24%)
Nov 20, 2009 1476 1499 1452 1476 0 -12.45(-0.84%)
Nov 19, 2009 1505 1516 1460 1488 0 -33.66(-2.21%)
Nov 18, 2009 1557 1566 1500 1522 0 -35.91(-2.30%)
Nov 17, 2009 1574 1579 1534 1558 0 -21.11(-1.34%)
Nov 16, 2009 1552 1600 1543 1579 0 +66.86(+4.42%)
Nov 13, 2009 1526 1546 1500 1512 0 +36.69(+2.49%)
Nov 12, 2009 1499 1537 1468 1476 0 -11.12(-0.75%)
Nov 11, 2009 1463 1504 1452 1487 0 +49.46(+3.44%)
Nov 10, 2009 1460 1468 1420 1437 0 -25.69(-1.76%)
Nov 09, 2009 1462 1488 1434 1463 0 +30.81(+2.15%)
Nov 06, 2009 1368 1456 1360 1432 0 +68.89(+5.05%)
Nov 05, 2009 1354 1389 1332 1363 0 +30.37(+2.28%)
Nov 04, 2009 1355 1399 1324 1333 0 -8.38(-0.62%)
Nov 03, 2009 1308 1365 1297 1341 0 +31.19(+2.38%)
Nov 02, 2009 1336 1366 1282 1310 0 -19.45(-1.46%)
Oct 30, 2009 1371 1395 1290 1329 0 -51.78(-3.75%)
Oct 29, 2009 1374 1414 1359 1381 0 +32.11(+2.38%)
Oct 28, 2009 1434 1443 1339 1349 0 -74.70(-5.25%)
Oct 27, 2009 1440 1463 1394 1424 0 -5.13(-0.36%)
Oct 26, 2009 1496 1522 1420 1429 0 -54.91(-3.70%)
Oct 23, 2009 1490 1502 1466 1484 0 -34.13(-2.25%)
Oct 22, 2009 1538 1563 1438 1518 0 +8.20(+0.54%)
Oct 21, 2009 1628 1660 1488 1510 0 -113.34(-6.98%)
Oct 20, 2009 1616 1635 1607 1623 0 +5.41(+0.33%)
Oct 19, 2009 1614 1637 1593 1618 0 -6.17(-0.38%)
Oct 16, 2009 1636 1659 1608 1624 0 -38.36(-2.31%)
Oct 15, 2009 1657 1701 1632 1662 0 -12.07(-0.72%)
Oct 14, 2009 1656 1691 1640 1674 0 +50.96(+3.14%)
Oct 13, 2009 1614 1644 1591 1623 0 +0.43(+0.03%)
Oct 12, 2009 1602 1639 1581 1623 0 +10.35(+0.64%)
Oct 09, 2009 1608 1642 1580 1613 0 +10.43(+0.65%)
Oct 08, 2009 1579 1636 1566 1602 0 +36.47(+2.33%)
Oct 07, 2009 1585 1600 1553 1566 0 -22.10(-1.39%)
Oct 06, 2009 1604 1634 1563 1588 0 +4.65(+0.29%)
Oct 05, 2009 1571 1621 1556 1583 0 +25.85(+1.66%)
Oct 02, 2009 1503 1585 1482 1557 0 +21.56(+1.40%)
Oct 01, 2009 1650 1654 1529 1536 0 -133.63(-8.00%)
Sep 30, 2009 1696 1709 1641 1669 0 -29.40(-1.73%)
Sep 29, 2009 1698 1725 1676 1699 0 +13.33(+0.79%)
Sep 28, 2009 1703 1721 1669 1685 0 -3.95(-0.23%)
Sep 25, 2009 1679 1723 1668 1689 0 +38.10(+2.31%)
Sep 24, 2009 1687 1710 1633 1651 0 -18.82(-1.13%)
Sep 23, 2009 1729 1737 1640 1670 0 -77.94(-4.46%)
Sep 22, 2009 1761 1811 1720 1748 0 -34.66(-1.94%)
Sep 21, 2009 1657 1798 1646 1783 0 +90.46(+5.35%)
Sep 18, 2009 1703 1731 1629 1692 0 -46.98(-2.70%)
Sep 17, 2009 1754 1791 1664 1739 0 +68.82(+4.12%)
Sep 16, 2009 1686 1747 1635 1670 0 +41.52(+2.55%)
Sep 15, 2009 1596 1686 1585 1629 0 +35.33(+2.22%)
Sep 14, 2009 1517 1609 1495 1594 0 +67.04(+4.39%)
Sep 11, 2009 1535 1579 1507 1526 0 -5.85(-0.38%)
Sep 10, 2009 1461 1555 1457 1532 0 +114.83(+8.10%)
Sep 09, 2009 1405 1441 1388 1418 0 +12.39(+0.88%)
Sep 08, 2009 1408 1427 1384 1405 0 +9.80(+0.70%)
Sep 04, 2009 1395 1395 1395 0 +35.57(+2.62%)
Sep 03, 2009 1322 1374 1308 1360 0 +57.73(+4.43%)
Sep 02, 2009 1294 1322 1275 1302 0 -6.01(-0.46%)
Sep 01, 2009 1356 1382 1293 1308 0 -60.72(-4.44%)
Aug 31, 2009 1379 1394 1350 1369 0 -40.79(-2.89%)
Aug 28, 2009 1430 1454 1399 1410 0 -18.42(-1.29%)
Aug 27, 2009 1434 1443 1389 1428 0 -14.36(-1.00%)
Aug 26, 2009 1428 1470 1407 1442 0 +29.57(+2.09%)
Aug 25, 2009 1377 1426 1366 1413 0 +48.87(+3.58%)
Aug 24, 2009 1374 1436 1353 1364 0 -1.87(-0.14%)
Aug 21, 2009 1324 1371 1318 1366 0 +42.94(+3.25%)
Aug 20, 2009 1299 1341 1293 1323 0 +40.36(+3.15%)
Aug 19, 2009 1281 1311 1267 1282 0 -23.87(-1.83%)
Aug 18, 2009 1296 1316 1282 1306 0 +34.40(+2.70%)
Aug 17, 2009 1297 1310 1260 1272 0 -76.45(-5.67%)
Aug 14, 2009 1380 1386 1329 1348 0 -46.77(-3.35%)
Aug 13, 2009 1402 1421 1360 1395 0 +12.01(+0.87%)
Aug 12, 2009 1335 1402 1325 1383 0 +27.41(+2.02%)
Aug 11, 2009 1364 1379 1325 1356 0 -22.71(-1.65%)
Aug 10, 2009 1424 1430 1347 1378 0 -34.79(-2.46%)
Aug 07, 2009 1385 1458 1349 1413 0 +30.15(+2.18%)
Aug 06, 2009 1406 1423 1363 1383 0 -24.15(-1.72%)
Aug 05, 2009 1388 1428 1339 1407 0 +15.25(+1.10%)
Aug 04, 2009 1349 1429 1332 1392 0 +37.20(+2.75%)
Aug 03, 2009 1350 1370 1314 1355 0 +37.81(+2.87%)
Jul 31, 2009 1302 1328 1289 1317 0 +13.97(+1.07%)
Jul 30, 2009 1299 1325 1278 1303 0 +5.42(+0.42%)
Jul 29, 2009 1258 1312 1233 1298 0 +27.88(+2.20%)
Jul 28, 2009 1224 1281 1211 1270 0 +68.33(+5.69%)
Jul 27, 2009 1197 1226 1177 1201 0 +18.95(+1.60%)
Jul 24, 2009 1131 1192 1119 1182 0 +33.86(+2.95%)
Jul 23, 2009 1119 1159 1085 1149 0 +39.82(+3.59%)
Jul 22, 2009 1127 1157 1098 1109 0 -27.00(-2.38%)
Jul 21, 2009 1181 1191 1098 1136 0 +83.18(+7.90%)
Jun 26, 2009 1076 1094 1034 1053 0 -18.83(-1.76%)
Jun 25, 2009 1023 1075 1017 1071 0 +67.07(+6.68%)
Jun 24, 2009 907.41 1031 987.22 1004 0 +15.54(+1.57%)
Jun 23, 2009 924.33 1041 969.50 988.77 0 -30.85(-3.03%)
Jun 22, 2009 1068 1073 1013 1020 0 -54.94(-5.11%)
Jun 19, 2009 1079 1090 1057 1075 0 +7.38(+0.69%)
Jun 18, 2009 1107 1111 1054 1067 0 -30.50(-2.78%)
Jun 17, 2009 1083 1127 1053 1098 0 +18.61(+1.72%)
Jun 16, 2009 1087 1118 1053 1079 0 +8.75(+0.82%)
Jun 15, 2009 1095 1104 1061 1070 0 -46.45(-4.16%)
Jun 12, 2009 1141 1158 1108 1117 0 -30.45(-2.65%)
Jun 11, 2009 1136 1170 1103 1147 0 +3.17(+0.28%)
Jun 10, 2009 1178 1189 1120 1144 0 -31.85(-2.71%)
Jun 09, 2009 1175 1184 1143 1176 0 +15.77(+1.36%)
Jun 08, 2009 1160 1176 1144 1160 0 -50.54(-4.17%)
Jun 05, 2009 1223 1239 1183 1211 0 -17.99(-1.46%)
Jun 04, 2009 1233 1248 1195 1229 0 -9.72(-0.78%)
Jun 03, 2009 1214 1252 1176 1238 0 +17.05(+1.40%)
Jun 02, 2009 1178 1249 1161 1221 0 +54.69(+4.69%)
Jun 01, 2009 1124 1179 1105 1167 0 +80.21(+7.38%)
May 29, 2009 1058 1096 1037 1086 0 +59.35(+5.78%)
May 28, 2009 1049 1056 1005 1027 0 -2.25(-0.22%)
May 27, 2009 1109 1122 1021 1029 0 -71.37(-6.48%)
May 26, 2009 1090 1124 1074 1101 0 +9.88(+0.91%)
May 25, 2009 1124 1137 1076 1091 0 +0.00(+0.00%)
May 22, 2009 1124 1137 1076 1091 0 -34.62(-3.08%)
May 21, 2009 1112 1145 1102 1125 0 -1.62(-0.14%)
May 20, 2009 1182 1195 1119 1127 0 -24.16(-2.10%)
May 19, 2009 1169 1192 1140 1151 0 -15.05(-1.29%)
May 18, 2009 1125 1168 1099 1166 0 +61.49(+5.57%)
May 15, 2009 1125 1157 1092 1105 0 +1.33(+0.12%)
May 14, 2009 1084 1158 1050 1103 0 +16.14(+1.48%)
May 13, 2009 1115 1135 1078 1087 0 -59.15(-5.16%)
May 12, 2009 1210 1219 1120 1146 0 -54.72(-4.56%)
May 11, 2009 1194 1234 1158 1201 0 -28.47(-2.32%)
May 08, 2009 1247 1259 1177 1230 0 +10.67(+0.88%)
May 07, 2009 1307 1320 1183 1219 0 -77.83(-6.00%)
May 06, 2009 1339 1369 1257 1297 0 -12.80(-0.98%)
May 05, 2009 1252 1321 1230 1310 0 +73.71(+5.96%)
May 04, 2009 1196 1240 1189 1236 0 +123.75(+11.13%)
May 01, 2009 1084 1127 1074 1112 0 +46.24(+4.34%)
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%)
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.