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 (%)
Apr 29, 2011 1857 1926 1848 1898 0 +33.90(+1.82%)
Apr 28, 2011 1862 1875 1832 1864 0 -23.34(-1.24%)
Apr 27, 2011 1884 1915 1860 1888 0 -16.32(-0.86%)
Apr 26, 2011 1838 1914 1833 1904 0 +104.61(+5.81%)
Apr 25, 2011 1802 1820 1790 1799 0 +1.31(+0.07%)
Apr 21, 2011 1797 1816 1782 1798 0 -16.37(-0.90%)
Apr 20, 2011 1822 1839 1789 1814 0 -3.28(-0.18%)
Apr 19, 2011 1808 1832 1784 1818 0 +54.59(+3.10%)
Apr 18, 2011 1771 1792 1745 1763 0 -11.00(-0.62%)
Apr 15, 2011 1779 1794 1758 1774 0 +21.75(+1.24%)
Apr 14, 2011 1770 1780 1734 1752 0 -28.63(-1.61%)
Apr 13, 2011 1807 1814 1762 1781 0 +32.61(+1.87%)
Apr 12, 2011 1712 1777 1707 1748 0 +71.59(+4.27%)
Apr 11, 2011 1648 1690 1628 1677 0 +31.73(+1.93%)
Apr 08, 2011 1688 1692 1632 1645 0 -30.71(-1.83%)
Apr 07, 2011 1695 1704 1665 1676 0 -30.18(-1.77%)
Apr 06, 2011 1727 1730 1675 1706 0 -23.17(-1.34%)
Apr 05, 2011 1740 1750 1725 1729 0 -14.45(-0.83%)
Apr 04, 2011 1749 1755 1727 1743 0 -7.49(-0.43%)
Apr 01, 2011 1758 1769 1739 1751 0 +2.27(+0.13%)
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%)
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.