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 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%)
Jul 01, 2008 1270 1295 1204 1258 0 -46.98(-3.60%)
Jun 30, 2008 1291 1339 1249 1305 0 -1.65(-0.13%)
Jun 27, 2008 1306 1336 1269 1307 0 -13.08(-0.99%)
Jun 26, 2008 1317 1360 1280 1320 0 -39.77(-2.92%)
Jun 25, 2008 1367 1437 1339 1360 0 +15.65(+1.16%)
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.