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 (%)
Mar 31, 2011 1764 1779 1736 1749 0 -21.05(-1.19%)
Mar 30, 2011 1764 1783 1758 1770 0 +20.57(+1.18%)
Mar 29, 2011 1755 1770 1731 1749 0 -33.07(-1.86%)
Mar 28, 2011 1791 1803 1768 1782 0 -4.68(-0.26%)
Mar 25, 2011 1806 1821 1783 1787 0 -11.10(-0.62%)
Mar 24, 2011 1788 1806 1770 1798 0 +6.86(+0.38%)
Mar 23, 2011 1784 1810 1764 1791 0 +33.15(+1.89%)
Mar 22, 2011 1787 1799 1748 1758 0 -3.80(-0.22%)
Mar 21, 2011 1749 1772 1746 1762 0 +26.25(+1.51%)
Mar 18, 2011 1730 1762 1715 1736 0 +15.80(+0.92%)
Mar 17, 2011 1770 1783 1714 1720 0 -47.34(-2.68%)
Mar 16, 2011 1825 1833 1755 1767 0 -68.08(-3.71%)
Mar 15, 2011 1831 1872 1824 1835 0 -43.22(-2.30%)
Mar 14, 2011 1896 1906 1858 1878 0 -37.54(-1.96%)
Mar 11, 2011 1910 1953 1898 1916 0 +10.70(+0.56%)
Mar 10, 2011 1891 1944 1856 1905 0 -2.66(-0.14%)
Mar 09, 2011 1912 1925 1882 1908 0 -41.00(-2.10%)
Mar 08, 2011 1859 1959 1850 1949 0 +111.91(+6.09%)
Mar 07, 2011 1846 1865 1814 1837 0 -4.76(-0.26%)
Mar 04, 2011 1880 1886 1827 1842 0 -48.33(-2.56%)
Mar 03, 2011 1898 1926 1861 1890 0 +46.85(+2.54%)
Mar 02, 2011 1863 1902 1822 1843 0 -25.29(-1.35%)
Mar 01, 2011 1941 1946 1865 1869 0 -73.88(-3.80%)
Feb 28, 2011 1925 1953 1913 1942 0 +36.76(+1.93%)
Feb 25, 2011 1909 1925 1884 1906 0 +4.43(+0.23%)
Feb 24, 2011 1866 1920 1845 1901 0 +15.06(+0.80%)
Feb 23, 2011 1896 1926 1831 1886 0 -17.56(-0.92%)
Feb 22, 2011 1933 1953 1874 1904 0 -144.16(-7.04%)
Feb 18, 2011 2048 2048 2048 0 -10.39(-0.50%)
Feb 17, 2011 2069 2079 2043 2058 0 -30.99(-1.48%)
Feb 16, 2011 2088 2114 2061 2089 0 +28.43(+1.38%)
Feb 15, 2011 2049 2077 2031 2061 0 +2.45(+0.12%)
Feb 14, 2011 2070 2089 2039 2058 0 +19.54(+0.96%)
Feb 11, 2011 1996 2053 1989 2039 0 +43.01(+2.15%)
Feb 10, 2011 1971 2008 1957 1996 0 +3.24(+0.16%)
Feb 09, 2011 2014 2021 1983 1993 0 -50.99(-2.50%)
Feb 08, 2011 2023 2061 2016 2044 0 +18.98(+0.94%)
Feb 07, 2011 2008 2043 2002 2025 0 +13.43(+0.67%)
Feb 04, 2011 2019 2028 1993 2011 0 -10.58(-0.52%)
Feb 03, 2011 2014 2054 2000 2022 0 +15.60(+0.78%)
Feb 02, 2011 2045 2052 2001 2006 0 -41.47(-2.03%)
Feb 01, 2011 2043 2064 2020 2048 0 +1.52(+0.07%)
Jan 31, 2011 2089 2101 2036 2046 0 -28.07(-1.35%)
Jan 28, 2011 2158 2166 2056 2074 0 -96.96(-4.47%)
Jan 27, 2011 2151 2186 2132 2171 0 +6.99(+0.32%)
Jan 26, 2011 2142 2180 2128 2164 0 +85.99(+4.14%)
Jan 25, 2011 2106 2118 2058 2078 0 -36.40(-1.72%)
Jan 24, 2011 2085 2123 2069 2115 0 +24.14(+1.15%)
Jan 21, 2011 2131 2137 2077 2090 0 -18.08(-0.86%)
Jan 20, 2011 2102 2126 2061 2108 0 -27.54(-1.29%)
Jan 19, 2011 2199 2214 2127 2136 0 -75.15(-3.40%)
Jan 18, 2011 2263 2279 2196 2211 0 -82.94(-3.62%)
Jan 14, 2011 2294 2294 2294 0 +1.15(+0.05%)
Jan 13, 2011 2297 2315 2264 2293 0 -9.17(-0.40%)
Jan 12, 2011 2288 2309 2267 2302 0 +40.21(+1.78%)
Jan 11, 2011 2288 2303 2242 2262 0 -8.22(-0.36%)
Jan 10, 2011 2290 2309 2248 2270 0 -63.76(-2.73%)
Jan 07, 2011 2328 2357 2298 2334 0 +15.42(+0.67%)
Jan 06, 2011 2333 2351 2298 2318 0 -28.02(-1.19%)
Jan 05, 2011 2307 2379 2294 2347 0 +40.24(+1.74%)
Jan 04, 2011 2307 2329 2270 2306 0 +17.71(+0.77%)
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.