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 (%)
Nov 29, 2019 5743 5805 5720 5759 0 +10.24(+0.18%)
Nov 27, 2019 5781 5790 5716 5749 0 -13.89(-0.24%)
Nov 26, 2019 5681 5770 5661 5762 0 +80.47(+1.42%)
Nov 25, 2019 5669 5722 5614 5682 0 +53.48(+0.95%)
Nov 22, 2019 5584 5633 5548 5629 0 +44.76(+0.80%)
Nov 21, 2019 5607 5635 5567 5584 0 -13.04(-0.23%)
Nov 20, 2019 5699 5704 5564 5597 0 -129.12(-2.26%)
Nov 19, 2019 5778 5791 5715 5726 0 -23.10(-0.40%)
Nov 18, 2019 5734 5758 5702 5749 0 +0.49(+0.01%)
Nov 15, 2019 5742 5781 5735 5749 0 +40.85(+0.72%)
Nov 14, 2019 5687 5724 5665 5708 0 -1.06(-0.02%)
Nov 13, 2019 5731 5751 5692 5709 0 -84.55(-1.46%)
Nov 12, 2019 5824 5837 5772 5793 0 -20.98(-0.36%)
Nov 11, 2019 5820 5847 5788 5814 0 -73.31(-1.25%)
Nov 08, 2019 5888 5904 5836 5888 0 -15.37(-0.26%)
Nov 07, 2019 5917 5977 5888 5903 0 +69.59(+1.19%)
Nov 06, 2019 5871 5880 5792 5833 0 -31.48(-0.54%)
Nov 05, 2019 5833 5918 5811 5865 0 +86.06(+1.49%)
Nov 04, 2019 5771 5802 5740 5779 0 +133.95(+2.37%)
Nov 01, 2019 5613 5655 5583 5645 0 +84.20(+1.51%)
Oct 31, 2019 5562 5579 5499 5561 0 -37.66(-0.67%)
Oct 30, 2019 5597 5617 5544 5598 0 -7.67(-0.14%)
Oct 29, 2019 5573 5649 5571 5606 0 +15.43(+0.28%)
Oct 28, 2019 5549 5606 5548 5591 0 +74.73(+1.35%)
Oct 25, 2019 5431 5531 5430 5516 0 +75.81(+1.39%)
Oct 24, 2019 5485 5517 5415 5440 0 -14.66(-0.27%)
Oct 23, 2019 5466 5492 5430 5455 0 -67.32(-1.22%)
Oct 22, 2019 5526 5550 5469 5522 0 +0.33(+0.01%)
Oct 21, 2019 5490 5552 5474 5522 0 +52.11(+0.95%)
Oct 18, 2019 5422 5488 5411 5470 0 +21.59(+0.40%)
Oct 17, 2019 5471 5492 5434 5448 0 +7.97(+0.15%)
Oct 16, 2019 5487 5517 5431 5440 0 -29.89(-0.55%)
Oct 15, 2019 5433 5502 5415 5470 0 +61.27(+1.13%)
Oct 14, 2019 5337 5442 5322 5409 0 -6.98(-0.13%)
Oct 11, 2019 5459 5486 5385 5416 0 +29.62(+0.55%)
Oct 10, 2019 5288 5409 5221 5386 0 -7.93(-0.15%)
Oct 09, 2019 5406 5437 5358 5394 0 +76.88(+1.45%)
Oct 08, 2019 5356 5438 5293 5317 0 -97.23(-1.80%)
Oct 07, 2019 5441 5491 5402 5414 0 -44.27(-0.81%)
Oct 04, 2019 5373 5470 5359 5459 0 +90.41(+1.68%)
Oct 03, 2019 5382 5446 5272 5368 0 -95.65(-1.75%)
Oct 02, 2019 5570 5574 5345 5464 0 -209.78(-3.70%)
Oct 01, 2019 5764 5812 5631 5674 0 -42.56(-0.74%)
Sep 30, 2019 5787 5812 5708 5716 0 -36.84(-0.64%)
Sep 27, 2019 5833 5865 5737 5753 0 -51.46(-0.89%)
Sep 26, 2019 5762 5823 5736 5804 0 +19.23(+0.33%)
Sep 25, 2019 5760 5803 5723 5785 0 +29.75(+0.52%)
Sep 24, 2019 5819 5848 5716 5755 0 -36.46(-0.63%)
Sep 23, 2019 5798 5848 5759 5792 0 -40.95(-0.70%)
Sep 20, 2019 5869 5900 5821 5833 0 -11.70(-0.20%)
Sep 19, 2019 5905 5910 5815 5845 0 -66.32(-1.12%)
Sep 18, 2019 5940 5948 5856 5911 0 -1.64(-0.03%)
Sep 17, 2019 5816 5948 5790 5912 0 +16.28(+0.28%)
Sep 16, 2019 5837 5922 5755 5896 0 -153.17(-2.53%)
Sep 13, 2019 6039 6103 6007 6049 0 +76.23(+1.28%)
Sep 12, 2019 5908 6014 5904 5973 0 +87.85(+1.49%)
Sep 11, 2019 5862 5918 5825 5885 0 +30.65(+0.52%)
Sep 10, 2019 5808 5863 5779 5855 0 +37.47(+0.64%)
Sep 09, 2019 5809 5849 5773 5817 0 +14.19(+0.24%)
Sep 06, 2019 5855 5882 5785 5803 0 +1.00(+0.02%)
Sep 05, 2019 5759 5863 5744 5802 0 +121.63(+2.14%)
Sep 04, 2019 5710 5749 5635 5680 0 +7.89(+0.14%)
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.