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 31, 2020 5567 5607 5454 5484 0 -126.27(-2.25%)
Jan 30, 2020 5487 5639 5474 5611 0 +24.94(+0.45%)
Jan 29, 2020 5652 5691 5568 5586 0 -34.22(-0.61%)
Jan 28, 2020 5629 5676 5554 5620 0 +106.63(+1.93%)
Jan 27, 2020 5528 5583 5444 5513 0 -283.87(-4.90%)
Jan 24, 2020 5918 5941 5718 5797 0 -136.77(-2.30%)
Jan 23, 2020 5838 5944 5749 5934 0 +31.04(+0.53%)
Jan 22, 2020 5995 6028 5883 5903 0 -50.91(-0.86%)
Jan 21, 2020 6038 6074 5798 5954 0 -284.11(-4.55%)
Jan 17, 2020 6251 6278 6222 6238 0 +1.25(+0.02%)
Jan 16, 2020 6248 6282 6208 6237 0 +16.84(+0.27%)
Jan 15, 2020 6230 6260 6164 6220 0 -21.08(-0.34%)
Jan 14, 2020 6287 6312 6190 6241 0 +141.68(+2.32%)
Jan 13, 2020 6050 6119 6047 6099 0 +52.65(+0.87%)
Jan 10, 2020 6040 6075 5985 6047 0 +55.93(+0.93%)
Jan 09, 2020 6000 6033 5945 5991 0 +41.44(+0.70%)
Jan 08, 2020 5842 5992 5834 5949 0 +94.30(+1.61%)
Jan 07, 2020 5873 5894 5834 5855 0 -1.64(-0.03%)
Jan 06, 2020 5798 5866 5767 5857 0 -87.84(-1.48%)
Jan 03, 2020 5897 5960 5840 5944 0 -115.41(-1.90%)
Jan 02, 2020 6033 6088 5991 6060 0 +107.17(+1.80%)
Dec 31, 2019 5957 5986 5932 5953 0 -34.83(-0.58%)
Dec 30, 2019 6034 6044 5942 5987 0 -5.97(-0.10%)
Dec 27, 2019 6039 6042 5966 5993 0 -11.94(-0.20%)
Dec 26, 2019 5998 6027 5981 6005 0 +18.78(+0.31%)
Dec 24, 2019 6007 6017 5966 5987 0 -13.20(-0.22%)
Dec 23, 2019 5986 6046 5960 6000 0 +27.37(+0.46%)
Dec 20, 2019 6019 6036 5960 5972 0 -20.84(-0.35%)
Dec 19, 2019 5946 6004 5923 5993 0 +44.39(+0.75%)
Dec 18, 2019 6027 6039 5934 5949 0 -32.39(-0.54%)
Dec 17, 2019 5963 6042 5948 5981 0 +29.72(+0.50%)
Dec 16, 2019 5843 5962 5837 5952 0 +172.53(+2.99%)
Dec 13, 2019 5805 5848 5749 5779 0 +4.25(+0.07%)
Dec 12, 2019 5675 5837 5652 5775 0 +175.91(+3.14%)
Dec 11, 2019 5613 5636 5577 5599 0 +0.53(+0.01%)
Dec 10, 2019 5610 5663 5579 5598 0 -7.03(-0.13%)
Dec 09, 2019 5621 5643 5591 5605 0 -23.09(-0.41%)
Dec 06, 2019 5657 5676 5627 5628 0 +30.99(+0.55%)
Dec 05, 2019 5641 5643 5582 5597 0 -27.02(-0.48%)
Dec 04, 2019 5624 5678 5599 5624 0 +35.85(+0.64%)
Dec 03, 2019 5606 5620 5483 5589 0 -117.72(-2.06%)
Dec 02, 2019 5749 5780 5699 5706 0 -52.53(-0.91%)
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%)
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.