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 27, 2013 2969 3024 2925 2978 0 -51.47(-1.70%)
Sep 26, 2013 3016 3047 2986 3030 0 +13.83(+0.46%)
Sep 25, 2013 3013 3035 2958 3016 0 +8.37(+0.28%)
Sep 24, 2013 2966 3050 2956 3008 0 +30.66(+1.03%)
Sep 23, 2013 2979 2998 2947 2977 0 +0.40(+0.01%)
Sep 20, 2013 3013 3031 2969 2976 0 -29.14(-0.97%)
Sep 19, 2013 2994 3027 2965 3006 0 +6.81(+0.23%)
Sep 18, 2013 2961 3020 2940 2999 0 +12.29(+0.41%)
Sep 17, 2013 3015 3025 2957 2986 0 +26.59(+0.90%)
Sep 16, 2013 2954 3004 2921 2960 0 +67.35(+2.33%)
Sep 13, 2013 2874 2913 2856 2893 0 +42.61(+1.50%)
Sep 12, 2013 2872 2894 2838 2850 0 -28.09(-0.98%)
Sep 11, 2013 2884 2914 2852 2878 0 -36.58(-1.26%)
Sep 10, 2013 2854 2956 2838 2915 0 +117.98(+4.22%)
Sep 09, 2013 2700 2801 2688 2797 0 +172.37(+6.57%)
Sep 06, 2013 2678 2693 2600 2624 0 -0.74(-0.03%)
Sep 05, 2013 2631 2670 2607 2625 0 -7.43(-0.28%)
Sep 04, 2013 2610 2648 2589 2632 0 +48.52(+1.88%)
Sep 03, 2013 2605 2643 2544 2584 0 +29.77(+1.17%)
Aug 30, 2013 2554 2554 2554 0 +8.23(+0.32%)
Aug 29, 2013 2543 2589 2507 2546 0 +52.01(+2.09%)
Aug 28, 2013 2494 2510 2468 2494 0 -15.90(-0.63%)
Aug 27, 2013 2564 2575 2484 2510 0 -118.22(-4.50%)
Aug 26, 2013 2624 2661 2587 2628 0 +6.42(+0.24%)
Aug 23, 2013 2633 2650 2606 2622 0 -11.06(-0.42%)
Aug 22, 2013 2582 2651 2578 2633 0 +69.77(+2.72%)
Aug 21, 2013 2545 2591 2526 2563 0 +24.46(+0.96%)
Aug 20, 2013 2541 2576 2508 2538 0 -12.53(-0.49%)
Aug 19, 2013 2611 2616 2534 2551 0 -63.34(-2.42%)
Aug 16, 2013 2588 2653 2574 2614 0 +38.98(+1.51%)
Aug 15, 2013 2550 2611 2521 2575 0 +28.31(+1.11%)
Aug 14, 2013 2571 2602 2485 2547 0 -59.09(-2.27%)
Aug 13, 2013 2845 2868 2505 2606 0 -212.66(-7.54%)
Aug 12, 2013 2770 2828 2753 2819 0 +61.15(+2.22%)
Aug 09, 2013 2806 2814 2746 2758 0 -46.39(-1.65%)
Aug 08, 2013 2814 2833 2785 2804 0 +20.26(+0.73%)
Aug 07, 2013 2787 2803 2737 2784 0 -14.25(-0.51%)
Aug 06, 2013 2865 2869 2791 2798 0 -68.23(-2.38%)
Aug 05, 2013 2874 2896 2837 2866 0 -16.91(-0.59%)
Aug 02, 2013 2897 2906 2859 2883 0 -29.38(-1.01%)
Aug 01, 2013 2873 2921 2848 2913 0 +83.34(+2.95%)
Jul 31, 2013 2839 2857 2812 2829 0 +6.18(+0.22%)
Jul 30, 2013 2846 2855 2795 2823 0 -10.07(-0.36%)
Jul 29, 2013 2866 2890 2814 2833 0 -39.98(-1.39%)
Jul 26, 2013 2815 2883 2794 2873 0 +24.81(+0.87%)
Jul 25, 2013 2798 2856 2770 2848 0 +69.50(+2.50%)
Jul 24, 2013 2805 2865 2757 2779 0 +31.72(+1.15%)
Jul 23, 2013 2752 2767 2704 2747 0 +25.05(+0.92%)
Jul 22, 2013 2710 2737 2691 2722 0 -8.54(-0.31%)
Jul 19, 2013 2734 2755 2694 2730 0 -31.60(-1.14%)
Jul 18, 2013 2725 2797 2712 2762 0 +44.67(+1.64%)
Jul 17, 2013 2652 2745 2648 2717 0 +65.81(+2.48%)
Jul 16, 2013 2666 2685 2633 2652 0 -13.84(-0.52%)
Jul 15, 2013 2657 2687 2633 2665 0 +28.25(+1.07%)
Jul 12, 2013 2598 2656 2582 2637 0 +50.00(+1.93%)
Jul 11, 2013 2600 2614 2539 2587 0 +52.34(+2.06%)
Jul 10, 2013 2592 2630 2511 2535 0 -135.94(-5.09%)
Jul 09, 2013 2638 2700 2621 2671 0 +37.80(+1.44%)
Jul 08, 2013 2647 2663 2622 2633 0 -8.76(-0.33%)
Jul 05, 2013 2629 2665 2602 2642 0 +54.04(+2.09%)
Jul 03, 2013 2588 2588 2588 0 -50.03(-1.90%)
Jul 02, 2013 2695 2701 2604 2638 0 -55.25(-2.05%)
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.