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 29, 2019 5800 5878 5728 5846 0 +164.86(+2.90%)
Mar 28, 2019 5682 5730 5635 5682 0 +31.92(+0.56%)
Mar 27, 2019 5581 5697 5560 5650 0 +132.13(+2.39%)
Mar 26, 2019 5532 5578 5480 5518 0 +12.55(+0.23%)
Mar 25, 2019 5554 5590 5492 5505 0 -83.08(-1.49%)
Mar 22, 2019 5632 5647 5555 5588 0 -88.34(-1.56%)
Mar 21, 2019 5608 5703 5606 5676 0 +55.95(+1.00%)
Mar 20, 2019 5691 5709 5584 5620 0 -107.20(-1.87%)
Mar 19, 2019 5738 5774 5716 5728 0 +49.77(+0.88%)
Mar 18, 2019 5698 5722 5650 5678 0 -25.23(-0.44%)
Mar 15, 2019 5706 5736 5678 5703 0 +53.96(+0.96%)
Mar 14, 2019 5687 5751 5638 5649 0 +50.44(+0.90%)
Mar 13, 2019 5602 5615 5526 5599 0 +24.31(+0.44%)
Mar 12, 2019 5627 5637 5521 5574 0 -41.80(-0.74%)
Mar 11, 2019 5478 5631 5475 5616 0 +167.24(+3.07%)
Mar 08, 2019 5429 5460 5391 5449 0 -29.27(-0.53%)
Mar 07, 2019 5519 5541 5414 5478 0 -99.12(-1.78%)
Mar 06, 2019 5606 5643 5552 5577 0 -23.24(-0.41%)
Mar 05, 2019 5605 5660 5550 5601 0 +109.26(+1.99%)
Mar 04, 2019 5552 5592 5449 5491 0 -50.85(-0.92%)
Mar 01, 2019 5576 5607 5474 5542 0 -16.12(-0.29%)
Feb 28, 2019 5608 5618 5550 5558 0 -127.09(-2.24%)
Feb 27, 2019 5738 5744 5643 5685 0 -90.51(-1.57%)
Feb 26, 2019 5794 5844 5748 5776 0 -79.76(-1.36%)
Feb 25, 2019 5891 5909 5829 5856 0 +72.44(+1.25%)
Feb 22, 2019 5776 5819 5733 5783 0 +106.64(+1.88%)
Feb 21, 2019 5661 5721 5646 5677 0 +92.65(+1.66%)
Feb 20, 2019 5575 5627 5527 5584 0 -16.85(-0.30%)
Feb 19, 2019 5533 5635 5517 5601 0 +40.73(+0.73%)
Feb 15, 2019 5552 5599 5511 5560 0 +10.08(+0.18%)
Feb 14, 2019 5506 5572 5496 5550 0 +53.98(+0.98%)
Feb 13, 2019 5473 5535 5451 5496 0 +102.76(+1.91%)
Feb 12, 2019 5461 5493 5383 5393 0 -45.06(-0.83%)
Feb 11, 2019 5446 5490 5435 5438 0 -25.90(-0.47%)
Feb 08, 2019 5434 5471 5413 5464 0 +3.72(+0.07%)
Feb 07, 2019 5463 5492 5418 5460 0 -27.25(-0.50%)
Feb 06, 2019 5492 5539 5434 5488 0 -29.43(-0.53%)
Feb 05, 2019 5483 5559 5454 5517 0 +47.93(+0.88%)
Feb 04, 2019 5443 5479 5403 5469 0 +32.72(+0.60%)
Feb 01, 2019 5415 5490 5408 5437 0 +20.20(+0.37%)
Jan 31, 2019 5451 5492 5371 5416 0 -60.22(-1.10%)
Jan 30, 2019 5317 5490 5309 5477 0 +184.84(+3.49%)
Jan 29, 2019 5317 5326 5265 5292 0 +10.25(+0.19%)
Jan 28, 2019 5232 5315 5222 5281 0 +35.52(+0.68%)
Jan 25, 2019 5247 5290 5175 5246 0 +21.23(+0.41%)
Jan 24, 2019 5268 5307 5182 5225 0 +50.69(+0.98%)
Jan 23, 2019 5180 5220 5139 5174 0 +30.44(+0.59%)
Jan 22, 2019 5238 5246 5119 5144 0 -156.09(-2.95%)
Jan 18, 2019 5335 5353 5274 5300 0 +24.32(+0.46%)
Jan 17, 2019 5187 5307 5178 5275 0 +101.76(+1.97%)
Jan 16, 2019 5266 5306 5154 5174 0 -51.23(-0.98%)
Jan 15, 2019 5199 5310 5096 5225 0 +34.98(+0.67%)
Jan 14, 2019 5169 5209 5074 5190 0 -88.71(-1.68%)
Jan 11, 2019 5249 5299 5194 5279 0 +58.79(+1.13%)
Jan 10, 2019 5050 5239 4980 5220 0 +36.15(+0.70%)
Jan 09, 2019 5065 5209 5050 5184 0 +88.87(+1.74%)
Jan 08, 2019 5162 5193 5041 5095 0 -20.54(-0.40%)
Jan 07, 2019 5103 5161 5028 5115 0 +69.87(+1.38%)
Jan 04, 2019 4933 5132 4896 5045 0 +195.51(+4.03%)
Jan 03, 2019 5095 5128 4810 4850 0 -404.01(-7.69%)
Jan 02, 2019 5170 5265 5136 5254 0 +19.05(+0.36%)
Dec 31, 2018 5290 5320 5206 5235 0 -7.45(-0.14%)
Dec 28, 2018 5280 5335 5202 5242 0 -19.62(-0.37%)
Dec 27, 2018 5221 5267 5074 5262 0 -6.88(-0.13%)
Dec 26, 2018 5099 5274 5044 5269 0 +214.43(+4.24%)
Dec 24, 2018 5155 5191 5048 5054 0 -126.37(-2.44%)
Dec 21, 2018 5300 5360 5167 5181 0 -172.57(-3.22%)
Dec 20, 2018 5398 5446 5270 5353 0 -107.79(-1.97%)
Dec 19, 2018 5603 5615 5410 5461 0 -133.51(-2.39%)
Dec 18, 2018 5618 5646 5554 5595 0 +52.27(+0.94%)
Dec 17, 2018 5638 5649 5522 5542 0 -130.36(-2.30%)
Dec 14, 2018 5636 5782 5617 5673 0 -17.84(-0.31%)
Dec 13, 2018 5903 5926 5670 5691 0 -168.72(-2.88%)
Dec 12, 2018 5881 5928 5831 5859 0 +44.94(+0.77%)
Dec 11, 2018 5900 5923 5786 5814 0 -49.63(-0.85%)
Dec 10, 2018 5849 5897 5759 5864 0 +20.02(+0.34%)
Dec 07, 2018 5999 6045 5798 5844 0 -198.50(-3.29%)
Dec 06, 2018 5941 6065 5886 6042 0 +29.21(+0.49%)
Dec 04, 2018 6134 6229 5966 6013 0 -236.43(-3.78%)
Dec 03, 2018 6321 6336 6215 6250 0 -9.01(-0.14%)
Nov 30, 2018 6128 6310 6116 6259 0 +167.37(+2.75%)
Nov 29, 2018 6077 6155 6053 6091 0 -30.69(-0.50%)
Nov 28, 2018 6039 6127 5978 6122 0 +75.32(+1.25%)
Nov 27, 2018 5965 6108 5951 6047 0 +74.98(+1.26%)
Nov 26, 2018 6028 6068 5946 5972 0 -28.80(-0.48%)
Nov 23, 2018 5906 6047 5889 6000 0 +127.79(+2.18%)
Nov 21, 2018 5873 5873 5873 5873 0 +97.16(+1.68%)
Nov 20, 2018 5782 5861 5748 5776 0 -51.61(-0.89%)
Nov 19, 2018 5853 5901 5794 5827 0 -46.34(-0.79%)
Nov 16, 2018 5835 5886 5763 5873 0 -43.23(-0.73%)
Nov 15, 2018 5887 5929 5782 5917 0 +1.12(+0.02%)
Nov 14, 2018 5957 6009 5865 5916 0 -16.93(-0.29%)
Nov 13, 2018 5917 6019 5887 5933 0 +119.11(+2.05%)
Nov 12, 2018 5827 5874 5774 5813 0 +2.93(+0.05%)
Nov 09, 2018 5838 5870 5780 5810 0 -48.22(-0.82%)
Nov 08, 2018 5858 5895 5787 5859 0 -83.41(-1.40%)
Nov 07, 2018 5850 5977 5825 5942 0 +157.53(+2.72%)
Nov 06, 2018 5790 5818 5712 5785 0 -40.25(-0.69%)
Nov 05, 2018 5810 5855 5771 5825 0 -12.40(-0.21%)
Nov 02, 2018 5879 5927 5777 5837 0 +96.79(+1.69%)
Nov 01, 2018 5600 5758 5583 5740 0 +176.48(+3.17%)
Oct 31, 2018 5614 5672 5535 5564 0 +33.44(+0.60%)
Oct 30, 2018 5365 5550 5362 5531 0 +164.36(+3.06%)
Oct 29, 2018 5460 5512 5290 5366 0 -34.32(-0.64%)
Oct 26, 2018 5387 5481 5292 5400 0 +149.95(+2.86%)
Oct 24, 2018 5442 5452 5238 5251 0 -187.11(-3.44%)
Oct 23, 2018 5403 5464 5298 5438 0 -85.61(-1.55%)
Oct 22, 2018 5476 5550 5440 5523 0 +150.92(+2.81%)
Oct 19, 2018 5360 5406 5323 5372 0 +38.25(+0.72%)
Oct 18, 2018 5469 5470 5319 5334 0 -129.72(-2.37%)
Oct 17, 2018 5524 5559 5418 5464 0 +72.01(+1.34%)
Oct 16, 2018 5287 5402 5284 5392 0 +96.01(+1.81%)
Oct 15, 2018 5313 5358 5282 5296 0 -56.58(-1.06%)
Oct 12, 2018 5384 5407 5279 5352 0 +81.71(+1.55%)
Oct 11, 2018 5271 5369 5191 5271 0 +99.27(+1.92%)
Oct 10, 2018 5289 5297 5169 5171 0 -130.55(-2.46%)
Oct 09, 2018 5439 5474 5294 5302 0 -114.05(-2.11%)
Oct 08, 2018 5437 5468 5353 5416 0 -71.80(-1.31%)
Oct 05, 2018 5574 5584 5463 5488 0 -85.02(-1.53%)
Oct 04, 2018 5653 5667 5526 5573 0 -103.93(-1.83%)
Oct 03, 2018 5751 5769 5667 5677 0 -13.99(-0.25%)
Oct 02, 2018 5746 5772 5649 5691 0 -212.65(-3.60%)
Oct 01, 2018 6027 6039 5875 5903 0 -104.87(-1.75%)
Sep 28, 2018 6026 6050 5976 6008 0 -20.62(-0.34%)
Sep 27, 2018 6011 6083 6009 6029 0 +32.32(+0.54%)
Sep 26, 2018 5991 6050 5970 5997 0 +22.24(+0.37%)
Sep 25, 2018 6006 6014 5910 5974 0 -19.39(-0.32%)
Sep 24, 2018 6127 6136 5959 5994 0 -232.71(-3.74%)
Sep 21, 2018 6137 6281 6118 6226 0 +186.41(+3.09%)
Sep 20, 2018 6035 6068 6004 6040 0 +34.40(+0.57%)
Sep 19, 2018 5984 6048 5974 6006 0 +90.48(+1.53%)
Sep 18, 2018 5910 5956 5829 5915 0 -6.32(-0.11%)
Sep 17, 2018 5905 5962 5902 5921 0 +15.42(+0.26%)
Sep 14, 2018 5904 5955 5878 5906 0 -30.61(-0.52%)
Sep 13, 2018 5899 5975 5898 5937 0 +83.48(+1.43%)
Sep 12, 2018 5909 5950 5805 5853 0 -49.72(-0.84%)
Sep 11, 2018 5822 5922 5802 5903 0 +15.38(+0.26%)
Sep 10, 2018 5865 5917 5827 5887 0 -11.13(-0.19%)
Sep 07, 2018 5845 5981 5806 5899 0 +35.25(+0.60%)
Sep 06, 2018 5934 5958 5840 5863 0 -89.73(-1.51%)
Sep 05, 2018 6089 6144 5920 5953 0 -134.21(-2.20%)
Sep 04, 2018 6071 6129 6049 6087 0 +3.04(+0.05%)
Aug 31, 2018 6084 6084 6084 6084 0 +16.32(+0.27%)
Aug 30, 2018 6080 6127 6046 6068 0 -41.18(-0.67%)
Aug 29, 2018 6119 6148 6063 6109 0 -33.79(-0.55%)
Aug 28, 2018 6105 6207 6067 6143 0 +68.67(+1.13%)
Aug 27, 2018 6057 6102 6032 6074 0 +61.76(+1.03%)
Aug 24, 2018 5949 6044 5929 6012 0 +92.56(+1.56%)
Aug 23, 2018 5935 5980 5901 5920 0 -35.40(-0.59%)
Aug 22, 2018 6004 6011 5943 5955 0 -60.33(-1.00%)
Aug 21, 2018 6021 6064 6001 6016 0 +85.80(+1.45%)
Aug 20, 2018 5809 5952 5790 5930 0 +207.97(+3.63%)
Aug 17, 2018 5685 5751 5649 5722 0 +13.58(+0.24%)
Aug 16, 2018 5702 5742 5683 5708 0 +67.66(+1.20%)
Aug 15, 2018 5598 5683 5541 5641 0 -57.08(-1.00%)
Aug 14, 2018 5653 5727 5647 5698 0 +23.09(+0.41%)
Aug 13, 2018 5731 5734 5630 5675 0 -63.17(-1.10%)
Aug 10, 2018 5744 5751 5659 5738 0 -113.77(-1.94%)
Aug 09, 2018 5844 5909 5833 5852 0 +87.60(+1.52%)
Aug 08, 2018 5730 5793 5709 5764 0 +17.46(+0.30%)
Aug 07, 2018 5734 5789 5726 5747 0 +64.32(+1.13%)
Aug 06, 2018 5633 5709 5605 5682 0 +25.31(+0.45%)
Aug 03, 2018 5643 5673 5624 5657 0 -27.85(-0.49%)
Aug 02, 2018 5637 5710 5606 5685 0 -18.56(-0.33%)
Aug 01, 2018 5807 5821 5686 5703 0 -90.82(-1.57%)
Jul 31, 2018 5752 5854 5740 5794 0 +59.97(+1.05%)
Jul 30, 2018 5785 5828 5727 5734 0 -75.63(-1.30%)
Jul 27, 2018 5789 5854 5765 5810 0 +26.17(+0.45%)
Jul 26, 2018 5628 5825 5595 5784 0 +130.10(+2.30%)
Jul 25, 2018 5622 5664 5603 5654 0 +13.12(+0.23%)
Jul 24, 2018 5715 5734 5626 5640 0 -10.42(-0.18%)
Jul 23, 2018 5630 5677 5578 5651 0 +40.68(+0.73%)
Jul 20, 2018 5646 5690 5588 5610 0 -11.39(-0.20%)
Jul 19, 2018 5622 5666 5562 5622 0 -82.69(-1.45%)
Jul 18, 2018 5673 5767 5656 5704 0 +118.18(+2.12%)
Jul 17, 2018 5539 5623 5524 5586 0 +25.76(+0.46%)
Jul 16, 2018 5575 5580 5497 5560 0 -33.80(-0.60%)
Jul 13, 2018 5569 5624 5538 5594 0 -40.63(-0.72%)
Jul 12, 2018 5646 5686 5502 5635 0 +119.41(+2.17%)
Jul 11, 2018 5527 5547 5415 5515 0 -91.47(-1.63%)
Jul 10, 2018 5601 5629 5511 5607 0 +23.15(+0.41%)
Jul 09, 2018 5494 5604 5472 5584 0 +104.08(+1.90%)
Jul 06, 2018 5440 5502 5421 5480 0 +51.71(+0.95%)
Jul 05, 2018 5454 5472 5364 5428 0 -21.34(-0.39%)
Jul 03, 2018 5449 5449 5449 5449 0 -126.16(-2.26%)
Jul 02, 2018 5520 5611 5480 5575 0 -23.06(-0.41%)
Jun 29, 2018 5602 5667 5571 5598 0 +46.42(+0.84%)
Jun 28, 2018 5526 5574 5455 5552 0 -62.85(-1.12%)
Jun 27, 2018 5743 5765 5597 5615 0 -236.10(-4.04%)
Jun 26, 2018 5883 5904 5822 5851 0 -45.44(-0.77%)
Jun 25, 2018 5989 6019 5836 5896 0 -269.05(-4.36%)
Jun 22, 2018 6238 6277 6142 6165 0 -104.29(-1.66%)
Jun 21, 2018 6298 6343 6242 6270 0 -122.95(-1.92%)
Jun 20, 2018 6407 6459 6372 6393 0 -42.57(-0.66%)
Jun 19, 2018 6487 6505 6392 6435 0 -143.29(-2.18%)
Jun 18, 2018 6579 6608 6515 6578 0 -48.75(-0.74%)
Jun 15, 2018 6627 6638 6586 6627 0 +30.75(+0.47%)
Jun 14, 2018 6625 6679 6574 6596 0 -22.27(-0.34%)
Jun 13, 2018 6633 6673 6587 6619 0 +21.71(+0.33%)
Jun 12, 2018 6629 6631 6538 6597 0 +31.54(+0.48%)
Jun 11, 2018 6538 6659 6510 6566 0 +57.83(+0.89%)
Jun 08, 2018 6423 6519 6415 6508 0 +70.98(+1.10%)
Jun 07, 2018 6489 6514 6376 6437 0 -146.51(-2.23%)
Jun 06, 2018 6468 6595 6420 6583 0 +88.26(+1.36%)
Jun 05, 2018 6532 6542 6456 6495 0 -27.90(-0.43%)
Jun 04, 2018 6430 6546 6364 6523 0 +178.08(+2.81%)
Jun 01, 2018 6352 6382 6303 6345 0 +49.75(+0.79%)
May 31, 2018 6325 6365 6275 6295 0 +20.75(+0.33%)
May 30, 2018 6296 6314 6218 6274 0 -5.33(-0.08%)
May 29, 2018 6392 6417 6239 6280 0 -212.84(-3.28%)
May 25, 2018 6492 6492 6492 6492 0 +166.07(+2.63%)
May 24, 2018 6259 6344 6241 6326 0 +80.66(+1.29%)
May 23, 2018 6215 6258 6195 6246 0 -49.67(-0.79%)
May 22, 2018 6378 6431 6284 6295 0 -42.99(-0.68%)
May 21, 2018 6293 6381 6276 6338 0 +52.84(+0.84%)
May 18, 2018 6300 6320 6260 6286 0 -103.15(-1.61%)
May 17, 2018 6449 6490 6370 6389 0 -84.58(-1.31%)
May 16, 2018 6377 6515 6375 6473 0 +152.11(+2.41%)
May 15, 2018 6292 6358 6259 6321 0 +4.85(+0.08%)
May 14, 2018 6384 6437 6288 6316 0 +18.81(+0.30%)
May 11, 2018 6228 6318 6205 6297 0 +81.31(+1.31%)
May 10, 2018 6152 6240 6126 6216 0 +22.34(+0.36%)
May 09, 2018 6257 6267 6178 6194 0 -108.42(-1.72%)
May 08, 2018 6273 6367 6242 6302 0 +29.94(+0.48%)
May 07, 2018 6339 6340 6233 6272 0 -93.29(-1.47%)
May 04, 2018 6282 6388 6268 6366 0 +17.98(+0.28%)
May 03, 2018 6358 6378 6260 6348 0 +33.04(+0.52%)
May 02, 2018 6357 6391 6301 6315 0 -22.18(-0.35%)
May 01, 2018 6296 6350 6248 6337 0 +42.30(+0.67%)
Apr 30, 2018 6414 6445 6290 6294 0 -51.54(-0.81%)
Apr 27, 2018 6307 6398 6279 6346 0 +94.48(+1.51%)
Apr 26, 2018 6299 6328 6202 6252 0 -99.40(-1.57%)
Apr 25, 2018 6303 6382 6223 6351 0 +151.55(+2.44%)
Apr 24, 2018 6289 6349 6140 6199 0 +20.54(+0.33%)
Apr 23, 2018 6247 6284 6124 6179 0 -7.96(-0.13%)
Apr 20, 2018 6161 6241 6132 6187 0 -55.54(-0.89%)
Apr 19, 2018 6247 6263 6188 6242 0 -51.93(-0.83%)
Apr 18, 2018 6259 6360 6230 6294 0 +13.19(+0.21%)
Apr 17, 2018 6291 6339 6216 6281 0 +22.41(+0.36%)
Apr 16, 2018 6171 6302 6160 6259 0 +108.37(+1.76%)
Apr 13, 2018 6226 6293 6116 6150 0 -33.69(-0.54%)
Apr 12, 2018 6151 6244 6093 6184 0 +51.27(+0.84%)
Apr 11, 2018 6182 6234 6121 6133 0 -106.38(-1.71%)
Apr 10, 2018 6324 6339 6148 6239 0 +150.88(+2.48%)
Apr 09, 2018 6171 6200 6082 6088 0 -45.57(-0.74%)
Apr 06, 2018 6212 6270 6087 6134 0 -126.08(-2.01%)
Apr 05, 2018 6266 6302 6214 6260 0 +39.33(+0.63%)
Apr 04, 2018 6099 6235 6066 6221 0 -60.72(-0.97%)
Apr 03, 2018 6189 6291 6155 6281 0 +198.98(+3.27%)
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.