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 (%)
Aug 31, 2012 1601 1601 1601 0 +15.42(+0.97%)
Aug 30, 2012 1600 1603 1574 1585 0 -19.11(-1.19%)
Aug 29, 2012 1622 1631 1587 1604 0 -71.39(-4.26%)
Aug 27, 2012 1699 1708 1667 1676 0 -21.21(-1.25%)
Aug 24, 2012 1699 1713 1688 1697 0 +2.78(+0.16%)
Aug 23, 2012 1740 1749 1685 1694 0 -57.87(-3.30%)
Aug 22, 2012 1756 1770 1727 1752 0 -26.91(-1.51%)
Aug 21, 2012 1758 1808 1745 1779 0 +26.04(+1.49%)
Aug 20, 2012 1709 1759 1708 1753 0 +42.86(+2.51%)
Aug 17, 2012 1717 1724 1699 1710 0 -15.37(-0.89%)
Aug 16, 2012 1747 1759 1716 1726 0 -29.03(-1.65%)
Aug 15, 2012 1745 1759 1737 1755 0 +1.36(+0.08%)
Aug 14, 2012 1761 1783 1746 1753 0 +11.90(+0.68%)
Aug 13, 2012 1724 1752 1714 1741 0 +14.30(+0.83%)
Aug 11, 2012 1721 1741 1708 1727 0 +0.00(+0.00%)
Aug 10, 2012 1721 1741 1708 1727 0 +18.25(+1.07%)
Aug 09, 2012 1736 1744 1700 1709 0 -27.39(-1.58%)
Aug 08, 2012 1725 1757 1708 1736 0 -9.93(-0.57%)
Aug 07, 2012 1755 1771 1726 1746 0 -17.42(-0.99%)
Aug 06, 2012 1756 1775 1747 1763 0 -0.32(-0.02%)
Aug 03, 2012 1758 1779 1744 1764 0 +20.73(+1.19%)
Aug 02, 2012 1757 1777 1729 1743 0 -26.49(-1.50%)
Aug 01, 2012 1792 1793 1767 1770 0 -33.35(-1.85%)
Jul 31, 2012 1786 1820 1771 1803 0 -55.04(-2.96%)
Jul 30, 2012 1525 1872 1837 1858 0 -20.52(-1.09%)
Jul 27, 2012 1537 1894 1851 1878 0 +25.88(+1.40%)
Jul 26, 2012 1530 1868 1823 1853 0 +25.36(+1.39%)
Jul 25, 2012 1529 1882 1797 1827 0 -7.20(-0.39%)
Jul 24, 2012 1537 1875 1817 1834 0 -26.87(-1.44%)
Jul 23, 2012 1538 1883 1839 1861 0 -35.72(-1.88%)
Jul 20, 2012 1579 1931 1884 1897 0 -30.91(-1.60%)
Jul 19, 2012 1961 1979 1911 1928 0 -11.11(-0.57%)
Jul 18, 2012 1986 1999 1923 1939 0 -52.03(-2.61%)
Jul 17, 2012 2010 2019 1970 1991 0 -2.00(-0.10%)
Jul 16, 2012 1991 2013 1969 1993 0 +13.81(+0.70%)
Jul 14, 2012 1956 1986 1951 1979 0 +0.00(+0.00%)
Jul 13, 2012 1956 1986 1951 1979 0 +71.07(+3.72%)
Jul 12, 2012 1912 1940 1895 1908 0 -32.36(-1.67%)
Jul 11, 2012 1907 1952 1901 1941 0 +40.13(+2.11%)
Jul 10, 2012 1917 1931 1875 1900 0 -10.14(-0.53%)
Jul 09, 2012 1933 1939 1894 1911 0 -14.09(-0.73%)
Jul 06, 2012 1889 1936 1881 1925 0 +27.27(+1.44%)
Jul 05, 2012 1904 1918 1877 1897 0 -27.91(-1.45%)
Jul 03, 2012 1925 1925 1925 0 -11.56(-0.60%)
Jul 02, 2012 1924 1957 1916 1937 0 +16.61(+0.86%)
Jun 30, 2012 1929 1952 1899 1920 0 -0.70(-0.04%)
Jun 29, 2012 1929 1954 1899 1921 0 +14.24(+0.75%)
Jun 28, 2012 1902 1915 1855 1907 0 -12.01(-0.63%)
Jun 27, 2012 1913 1945 1883 1919 0 +0.07(+0.00%)
Jun 26, 2012 1866 1932 1856 1919 0 +56.63(+3.04%)
Jun 25, 2012 1906 1916 1846 1862 0 -41.18(-2.16%)
Jun 22, 2012 1927 1945 1890 1903 0 +0.10(+0.01%)
Jun 21, 2012 1911 1941 1868 1903 0 +1.04(+0.05%)
Jun 20, 2012 1863 1907 1847 1902 0 +36.94(+1.98%)
Jun 19, 2012 1828 1871 1819 1865 0 +33.59(+1.83%)
Jun 18, 2012 1779 1837 1767 1832 0 +84.29(+4.82%)
Jun 15, 2012 1796 1825 1728 1747 0 -66.99(-3.69%)
Jun 14, 2012 1803 1845 1793 1814 0 +1.14(+0.06%)
Jun 13, 2012 1791 1852 1771 1813 0 +23.78(+1.33%)
Jun 12, 2012 1440 1831 1768 1789 0 +29.27(+1.66%)
Jun 11, 2012 1478 1834 1754 1760 0 -44.77(-2.48%)
Jun 08, 2012 1768 1821 1748 1805 0 +19.32(+1.08%)
Jun 07, 2012 1464 1848 1778 1785 0 -23.03(-1.27%)
Jun 06, 2012 1453 1824 1782 1809 0 +17.32(+0.97%)
Jun 05, 2012 1764 1798 1753 1791 0 +51.80(+2.98%)
Jun 04, 2012 1851 1857 1730 1739 0 -113.31(-6.12%)
Jun 02, 2012 1903 1915 1840 1853 0 +0.00(+0.00%)
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.