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 (%)
Jan 14, 2021 4350 4473 4319 4353 0 +62.27(+1.45%)
Jan 13, 2021 4261 4321 4226 4290 0 -14.81(-0.34%)
Dec 23, 2020 4227 4324 4214 4305 0 +101.67(+2.42%)
Dec 22, 2020 4330 4341 4192 4203 0 -122.68(-2.84%)
Dec 21, 2020 4288 4357 4236 4326 0 -95.48(-2.16%)
Dec 18, 2020 4428 4451 4381 4422 0 -36.25(-0.81%)
Dec 17, 2020 4463 4486 4407 4458 0 +29.63(+0.67%)
Dec 16, 2020 4490 4498 4392 4428 0 -77.67(-1.72%)
Dec 15, 2020 4446 4514 4352 4506 0 +102.45(+2.33%)
Dec 14, 2020 4520 4536 4396 4403 0 -95.61(-2.13%)
Dec 11, 2020 4537 4571 4445 4499 0 -73.63(-1.61%)
Dec 10, 2020 4443 4587 4436 4573 0 +49.60(+1.10%)
Dec 09, 2020 4614 4647 4456 4523 0 -54.65(-1.19%)
Dec 08, 2020 4536 4616 4515 4578 0 -4.40(-0.10%)
Dec 07, 2020 4588 4625 4465 4582 0 -34.37(-0.74%)
Dec 04, 2020 4691 4719 4586 4617 0 -60.20(-1.29%)
Dec 03, 2020 4564 4753 4543 4677 0 +219.22(+4.92%)
Dec 02, 2020 4363 4483 4298 4458 0 +73.45(+1.68%)
Dec 01, 2020 4442 4481 4367 4384 0 +21.21(+0.49%)
Nov 30, 2020 4397 4441 4286 4363 0 -99.65(-2.23%)
Nov 27, 2020 4531 4562 4437 4463 0 -19.99(-0.45%)
Nov 25, 2020 4449 4502 4372 4483 0 -15.38(-0.34%)
Nov 24, 2020 4370 4503 4322 4498 0 +256.40(+6.05%)
Nov 23, 2020 4185 4265 4132 4241 0 +91.63(+2.21%)
Nov 20, 2020 4214 4228 4124 4150 0 -73.56(-1.74%)
Nov 19, 2020 4196 4243 4176 4223 0 -4.62(-0.11%)
Nov 18, 2020 4248 4365 4217 4228 0 +19.83(+0.47%)
Nov 17, 2020 4205 4259 4120 4208 0 -6.74(-0.16%)
Nov 16, 2020 4226 4272 4136 4215 0 +159.49(+3.93%)
Nov 13, 2020 3926 4087 3918 4055 0 +163.64(+4.20%)
Nov 12, 2020 3896 4009 3858 3892 0 -95.37(-2.39%)
Nov 11, 2020 4104 4129 3959 3987 0 -142.10(-3.44%)
Nov 10, 2020 4071 4161 4019 4129 0 +7.92(+0.19%)
Nov 09, 2020 4190 4293 3925 4121 0 +521.79(+14.50%)
Nov 06, 2020 3630 3643 3555 3600 0 -53.79(-1.47%)
Nov 05, 2020 3554 3678 3538 3653 0 +133.45(+3.79%)
Nov 04, 2020 3534 3590 3473 3520 0 +9.51(+0.27%)
Nov 03, 2020 3512 3549 3485 3510 0 +82.81(+2.42%)
Nov 02, 2020 3460 3462 3376 3428 0 -39.08(-1.13%)
Oct 30, 2020 3456 3504 3402 3467 0 -16.73(-0.48%)
Oct 29, 2020 3378 3498 3365 3483 0 +93.52(+2.76%)
Oct 28, 2020 3424 3453 3315 3390 0 -144.05(-4.08%)
Oct 27, 2020 3617 3645 3527 3534 0 -122.30(-3.34%)
Oct 26, 2020 3783 3788 3618 3656 0 -178.35(-4.65%)
Oct 23, 2020 3794 3842 3742 3835 0 +53.73(+1.42%)
Oct 22, 2020 3636 3790 3618 3781 0 +172.78(+4.79%)
Oct 21, 2020 3634 3657 3594 3608 0 -8.40(-0.23%)
Oct 20, 2020 3620 3656 3584 3616 0 +44.91(+1.26%)
Oct 19, 2020 3592 3649 3557 3572 0 +0.49(+0.01%)
Oct 16, 2020 3560 3595 3541 3571 0 +27.42(+0.77%)
Oct 15, 2020 3546 3562 3486 3544 0 -54.17(-1.51%)
Oct 14, 2020 3616 3658 3584 3598 0 -29.77(-0.82%)
Oct 13, 2020 3633 3682 3600 3628 0 -71.91(-1.94%)
Oct 12, 2020 3700 3718 3662 3700 0 -27.91(-0.75%)
Oct 09, 2020 3714 3772 3680 3727 0 -18.16(-0.48%)
Oct 08, 2020 3724 3772 3660 3746 0 +78.16(+2.13%)
Oct 07, 2020 3674 3695 3623 3667 0 +91.13(+2.55%)
Oct 06, 2020 3700 3724 3561 3576 0 -56.58(-1.56%)
Oct 05, 2020 3661 3670 3589 3633 0 +13.82(+0.38%)
Oct 02, 2020 3462 3678 3445 3619 0 +34.12(+0.95%)
Oct 01, 2020 3576 3610 3534 3585 0 +56.59(+1.60%)
Sep 30, 2020 3555 3638 3515 3528 0 +16.74(+0.48%)
Sep 29, 2020 3553 3555 3482 3512 0 -74.38(-2.07%)
Sep 28, 2020 3503 3641 3468 3586 0 +183.86(+5.40%)
Sep 25, 2020 3317 3403 3302 3402 0 +47.25(+1.41%)
Sep 24, 2020 3354 3404 3259 3355 0 -76.63(-2.23%)
Sep 23, 2020 3519 3572 3424 3432 0 -83.99(-2.39%)
Sep 22, 2020 3499 3555 3468 3515 0 -22.91(-0.65%)
Sep 21, 2020 3657 3660 3489 3538 0 -280.19(-7.34%)
Sep 18, 2020 3861 3922 3787 3819 0 -118.99(-3.02%)
Sep 17, 2020 3929 4033 3887 3938 0 -36.95(-0.93%)
Sep 16, 2020 3924 4022 3869 3975 0 +85.17(+2.19%)
Sep 15, 2020 3872 3983 3856 3889 0 +77.79(+2.04%)
Sep 14, 2020 3764 3821 3739 3812 0 +114.94(+3.11%)
Sep 11, 2020 3711 3739 3662 3697 0 -16.72(-0.45%)
Sep 10, 2020 3762 3807 3701 3713 0 -57.14(-1.52%)
Sep 09, 2020 3766 3833 3700 3770 0 +22.01(+0.59%)
Sep 08, 2020 3642 3817 3634 3748 0 +134.94(+3.73%)
Sep 04, 2020 3615 3669 3511 3614 0 +81.74(+2.31%)
Sep 03, 2020 3577 3657 3471 3532 0 +5.25(+0.15%)
Sep 02, 2020 3469 3543 3438 3527 0 +33.73(+0.97%)
Sep 01, 2020 3447 3570 3417 3493 0 +2.79(+0.08%)
Aug 31, 2020 3583 3607 3483 3490 0 -99.33(-2.77%)
Aug 28, 2020 3518 3613 3478 3589 0 +111.25(+3.20%)
Aug 27, 2020 3478 3595 3459 3478 0 +68.66(+2.01%)
Aug 26, 2020 3425 3449 3384 3409 0 -19.21(-0.56%)
Aug 25, 2020 3411 3448 3360 3429 0 +71.24(+2.12%)
Aug 24, 2020 3200 3364 3177 3357 0 +181.77(+5.72%)
Aug 21, 2020 3196 3227 3163 3176 0 -24.82(-0.78%)
Aug 20, 2020 3179 3220 3138 3200 0 +28.32(+0.89%)
Aug 19, 2020 3180 3293 3162 3172 0 +8.00(+0.25%)
Aug 18, 2020 3209 3230 3144 3164 0 -58.81(-1.82%)
Aug 17, 2020 3301 3307 3194 3223 0 -69.72(-2.12%)
Aug 14, 2020 3241 3318 3225 3293 0 +24.63(+0.75%)
Aug 13, 2020 3266 3344 3248 3268 0 -40.74(-1.23%)
Aug 12, 2020 3375 3411 3246 3309 0 +2.79(+0.08%)
Aug 11, 2020 3408 3420 3290 3306 0 +31.60(+0.97%)
Aug 10, 2020 3121 3280 3105 3274 0 +180.37(+5.83%)
Aug 07, 2020 3056 3098 3031 3094 0 -8.74(-0.28%)
Aug 06, 2020 3080 3121 3021 3103 0 +64.30(+2.12%)
Aug 05, 2020 3025 3090 2980 3038 0 +65.49(+2.20%)
Aug 04, 2020 2953 3019 2941 2973 0 +43.42(+1.48%)
Aug 03, 2020 2904 2952 2860 2930 0 +30.96(+1.07%)
Jul 31, 2020 2892 2908 2845 2899 0 -3.09(-0.11%)
Jul 30, 2020 2924 2938 2880 2902 0 -67.34(-2.27%)
Jul 29, 2020 2991 3011 2940 2969 0 -10.70(-0.36%)
Jul 28, 2020 2936 3010 2929 2980 0 +26.94(+0.91%)
Jul 27, 2020 2980 3005 2934 2953 0 -28.48(-0.96%)
Jul 24, 2020 3021 3036 2969 2981 0 -66.92(-2.20%)
Jul 23, 2020 3005 3140 2972 3048 0 +16.91(+0.56%)
Jul 22, 2020 3030 3083 3016 3031 0 -3.85(-0.13%)
Jul 21, 2020 3057 3093 3028 3035 0 +6.84(+0.23%)
Jul 20, 2020 3075 3122 2996 3028 0 -43.90(-1.43%)
Jul 17, 2020 3098 3137 3056 3072 0 -23.73(-0.77%)
Jul 16, 2020 3119 3155 3074 3096 0 -118.47(-3.69%)
Jul 15, 2020 3131 3240 3079 3214 0 +201.03(+6.67%)
Jul 14, 2020 2967 3066 2945 3013 0 -47.39(-1.55%)
Jul 13, 2020 3102 3146 3021 3061 0 -40.95(-1.32%)
Jul 10, 2020 2957 3115 2943 3102 0 +101.44(+3.38%)
Jul 09, 2020 3109 3119 2962 3000 0 -137.23(-4.37%)
Jul 08, 2020 3099 3159 3054 3137 0 +28.64(+0.92%)
Jul 07, 2020 3187 3205 3095 3109 0 -186.67(-5.66%)
Jul 06, 2020 3234 3311 3154 3296 0 +154.31(+4.91%)
Jul 02, 2020 3191 3225 3118 3141 0 +31.65(+1.02%)
Jul 01, 2020 3209 3278 3084 3110 0 -17.74(-0.57%)
Jun 30, 2020 3145 3178 3081 3127 0 -55.19(-1.73%)
Jun 29, 2020 3061 3199 3006 3182 0 +137.30(+4.51%)
Jun 26, 2020 3137 3143 2982 3045 0 -95.65(-3.05%)
Jun 25, 2020 3019 3152 2991 3141 0 +53.70(+1.74%)
Jun 24, 2020 3205 3225 3039 3087 0 -192.91(-5.88%)
Jun 23, 2020 3284 3294 3206 3280 0 +22.97(+0.71%)
Jun 22, 2020 3234 3302 3193 3257 0 -29.79(-0.91%)
Jun 19, 2020 3454 3464 3239 3287 0 -98.38(-2.91%)
Jun 18, 2020 3310 3420 3287 3385 0 +16.41(+0.49%)
Jun 17, 2020 3391 3416 3320 3369 0 -58.89(-1.72%)
Jun 16, 2020 3568 3600 3374 3428 0 +62.89(+1.87%)
Jun 15, 2020 3184 3414 3154 3365 0 -16.04(-0.47%)
Jun 12, 2020 3344 3414 3231 3381 0 +283.05(+9.14%)
Jun 11, 2020 3045 3315 3033 3098 0 -396.27(-11.34%)
Jun 10, 2020 3581 3639 3338 3494 0 -247.37(-6.61%)
Jun 09, 2020 3779 3797 3616 3741 0 -234.58(-5.90%)
Jun 08, 2020 3947 3991 3827 3976 0 +256.05(+6.88%)
Jun 05, 2020 3905 3976 3658 3720 0 +232.64(+6.67%)
Jun 04, 2020 3310 3522 3224 3487 0 +305.02(+9.58%)
Jun 03, 2020 3070 3195 3030 3182 0 +167.60(+5.56%)
Jun 02, 2020 3016 3062 2957 3015 0 +61.44(+2.08%)
Jun 01, 2020 2878 3007 2859 2953 0 +89.56(+3.13%)
May 29, 2020 2808 2894 2772 2864 0 -34.48(-1.19%)
May 28, 2020 2953 2966 2838 2898 0 -78.76(-2.65%)
May 27, 2020 3076 3107 2827 2977 0 +42.62(+1.45%)
May 26, 2020 2815 2951 2793 2934 0 +281.54(+10.61%)
May 22, 2020 2709 2728 2609 2653 0 -81.32(-2.97%)
May 21, 2020 2720 2796 2688 2734 0 -7.67(-0.28%)
May 20, 2020 2718 2784 2690 2742 0 +86.99(+3.28%)
May 19, 2020 2726 2742 2619 2655 0 -6.33(-0.24%)
May 18, 2020 2567 2669 2537 2661 0 +249.14(+10.33%)
May 15, 2020 2394 2462 2360 2412 0 -25.31(-1.04%)
May 14, 2020 2384 2449 2258 2437 0 -11.97(-0.49%)
May 13, 2020 2596 2602 2409 2449 0 -168.00(-6.42%)
May 12, 2020 2713 2740 2614 2617 0 -90.83(-3.35%)
May 11, 2020 2718 2755 2657 2708 0 -47.33(-1.72%)
May 08, 2020 2728 2797 2696 2755 0 +100.52(+3.79%)
May 07, 2020 2615 2730 2593 2655 0 +40.83(+1.56%)
May 06, 2020 2701 2727 2589 2614 0 -99.61(-3.67%)
May 05, 2020 2821 2867 2697 2714 0 -76.08(-2.73%)
May 04, 2020 2681 2807 2595 2790 0 -141.50(-4.83%)
May 01, 2020 3032 3075 2869 2931 0 -144.43(-4.70%)
Apr 30, 2020 3211 3255 3041 3076 0 -176.90(-5.44%)
Apr 29, 2020 3126 3286 3084 3253 0 +279.71(+9.41%)
Apr 28, 2020 2883 3029 2837 2973 0 +182.32(+6.53%)
Apr 27, 2020 2834 2894 2758 2791 0 -13.11(-0.47%)
Apr 24, 2020 2809 2830 2740 2804 0 +6.81(+0.24%)
Apr 23, 2020 2815 2862 2788 2797 0 +14.75(+0.53%)
Apr 22, 2020 2876 2903 2704 2782 0 +14.66(+0.53%)
Apr 21, 2020 2772 2835 2744 2767 0 -69.48(-2.45%)
Apr 20, 2020 2822 2894 2776 2837 0 -31.23(-1.09%)
Apr 17, 2020 2850 2908 2801 2868 0 +171.19(+6.35%)
Apr 16, 2020 2781 2784 2679 2697 0 -127.83(-4.53%)
Apr 15, 2020 2872 2928 2739 2825 0 -34.91(-1.22%)
Apr 14, 2020 2835 2938 2803 2860 0 +94.36(+3.41%)
Apr 13, 2020 2901 2917 2664 2765 0 -82.26(-2.89%)
Apr 09, 2020 2943 2964 2768 2848 0 +79.91(+2.89%)
Apr 08, 2020 2751 2806 2702 2768 0 +88.92(+3.32%)
Apr 07, 2020 2936 2991 2645 2679 0 +31.51(+1.19%)
Apr 06, 2020 2642 2751 2516 2647 0 +16.22(+0.62%)
Apr 03, 2020 2667 2749 2557 2631 0 -37.21(-1.39%)
Apr 02, 2020 2753 2827 2634 2668 0 -56.77(-2.08%)
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.