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, 2014 3422 3521 3421 3496 0 +92.48(+2.72%)
Mar 28, 2014 3450 3502 3397 3404 0 -40.05(-1.16%)
Mar 27, 2014 3428 3459 3346 3444 0 +10.22(+0.30%)
Mar 26, 2014 3481 3494 3428 3433 0 -46.47(-1.34%)
Mar 25, 2014 3407 3492 3397 3480 0 +77.76(+2.29%)
Mar 24, 2014 3402 3436 3334 3402 0 +59.19(+1.77%)
Mar 21, 2014 3452 3459 3341 3343 0 -70.49(-2.07%)
Mar 20, 2014 3425 3437 3380 3413 0 -17.89(-0.52%)
Mar 19, 2014 3468 3486 3396 3431 0 -18.53(-0.54%)
Mar 18, 2014 3485 3509 3443 3450 0 -17.28(-0.50%)
Mar 17, 2014 3498 3502 3426 3467 0 +26.43(+0.77%)
Mar 14, 2014 3393 3488 3369 3441 0 +31.75(+0.93%)
Mar 13, 2014 3514 3521 3379 3409 0 -80.68(-2.31%)
Mar 12, 2014 3496 3520 3464 3490 0 -35.19(-1.00%)
Mar 11, 2014 3539 3573 3510 3525 0 -26.81(-0.75%)
Mar 10, 2014 3567 3611 3509 3552 0 -30.13(-0.84%)
Mar 07, 2014 3616 3628 3535 3582 0 -3.07(-0.09%)
Mar 06, 2014 3557 3605 3553 3585 0 +48.89(+1.38%)
Mar 05, 2014 3547 3574 3521 3536 0 +16.82(+0.48%)
Mar 04, 2014 3446 3545 3440 3519 0 +152.53(+4.53%)
Mar 03, 2014 3352 3382 3307 3367 0 -65.25(-1.90%)
Feb 28, 2014 3417 3463 3387 3432 0 -25.19(-0.73%)
Feb 27, 2014 3460 3510 3446 3457 0 +5.37(+0.16%)
Feb 26, 2014 3447 3474 3416 3452 0 +18.88(+0.55%)
Feb 25, 2014 3383 3462 3376 3433 0 +57.13(+1.69%)
Feb 24, 2014 3350 3417 3318 3376 0 +36.01(+1.08%)
Feb 21, 2014 3361 3387 3332 3340 0 -32.26(-0.96%)
Feb 20, 2014 3270 3378 3258 3372 0 +91.02(+2.77%)
Feb 19, 2014 3291 3324 3259 3281 0 -18.46(-0.56%)
Feb 18, 2014 3323 3361 3282 3299 0 -33.19(-1.00%)
Feb 14, 2014 3333 3333 3333 0 +14.18(+0.43%)
Feb 13, 2014 3262 3341 3229 3318 0 +27.79(+0.84%)
Feb 12, 2014 3312 3330 3251 3291 0 +3.60(+0.11%)
Feb 11, 2014 3261 3292 3206 3287 0 +55.52(+1.72%)
Feb 10, 2014 3278 3284 3207 3231 0 -36.68(-1.12%)
Feb 07, 2014 3241 3286 3218 3268 0 +85.56(+2.69%)
Feb 06, 2014 3106 3220 3088 3183 0 +65.76(+2.11%)
Feb 05, 2014 3089 3127 3041 3117 0 -4.73(-0.15%)
Feb 04, 2014 3125 3132 3063 3122 0 +42.80(+1.39%)
Feb 03, 2014 3191 3208 3065 3079 0 -113.69(-3.56%)
Jan 31, 2014 3157 3216 3140 3192 0 +1.10(+0.03%)
Jan 30, 2014 3189 3224 3167 3191 0 +58.48(+1.87%)
Jan 29, 2014 3180 3252 3120 3133 0 -85.43(-2.65%)
Jan 28, 2014 3194 3271 3186 3218 0 +23.82(+0.75%)
Jan 27, 2014 3250 3283 3117 3194 0 -55.30(-1.70%)
Jan 24, 2014 3338 3362 3236 3250 0 -129.69(-3.84%)
Jan 23, 2014 3392 3404 3347 3379 0 -53.25(-1.55%)
Jan 22, 2014 3386 3439 3376 3433 0 +77.48(+2.31%)
Jan 21, 2014 3384 3405 3318 3355 0 +75.95(+2.32%)
Jan 17, 2014 3279 3279 3279 0 -47.33(-1.42%)
Jan 16, 2014 3321 3345 3304 3327 0 -5.11(-0.15%)
Jan 15, 2014 3372 3377 3296 3332 0 -39.93(-1.18%)
Jan 14, 2014 3292 3379 3285 3372 0 -254.24(-7.01%)
Jan 13, 2014 3340 3703 3622 3626 0 -55.41(-1.51%)
Jan 10, 2014 3653 3691 3608 3681 0 +26.66(+0.73%)
Jan 09, 2014 3238 3713 3585 3655 0 +115.40(+3.26%)
Jan 08, 2014 3103 3570 3436 3539 0 +76.93(+2.22%)
Jan 07, 2014 3148 3537 3438 3462 0 -34.84(-1.00%)
Jan 06, 2014 3151 3546 3475 3497 0 -10.38(-0.30%)
Jan 03, 2014 3081 3523 3423 3508 0 +107.16(+3.15%)
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.