Financial News

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 (%)
Nov 30, 2009 1526 1589 1515 1583 0 +56.54(+3.70%)
Nov 27, 2009 1484 1540 1466 1527 0 -10.32(-0.67%)
Nov 25, 2009 1537 1537 1537 0 +36.96(+2.46%)
Nov 24, 2009 1510 1529 1471 1500 0 -8.91(-0.59%)
Nov 23, 2009 1509 1528 1491 1509 0 +33.05(+2.24%)
Nov 20, 2009 1476 1499 1452 1476 0 -12.45(-0.84%)
Nov 19, 2009 1505 1516 1460 1488 0 -33.66(-2.21%)
Nov 18, 2009 1557 1566 1500 1522 0 -35.91(-2.30%)
Nov 17, 2009 1574 1579 1534 1558 0 -21.11(-1.34%)
Nov 16, 2009 1552 1600 1543 1579 0 +66.86(+4.42%)
Nov 13, 2009 1526 1546 1500 1512 0 +36.69(+2.49%)
Nov 12, 2009 1499 1537 1468 1476 0 -11.12(-0.75%)
Nov 11, 2009 1463 1504 1452 1487 0 +49.46(+3.44%)
Nov 10, 2009 1460 1468 1420 1437 0 -25.69(-1.76%)
Nov 09, 2009 1462 1488 1434 1463 0 +30.81(+2.15%)
Nov 06, 2009 1368 1456 1360 1432 0 +68.89(+5.05%)
Nov 05, 2009 1354 1389 1332 1363 0 +30.37(+2.28%)
Nov 04, 2009 1355 1399 1324 1333 0 -8.38(-0.62%)
Nov 03, 2009 1308 1365 1297 1341 0 +31.19(+2.38%)
Nov 02, 2009 1336 1366 1282 1310 0 -19.45(-1.46%)
Oct 30, 2009 1371 1395 1290 1329 0 -51.78(-3.75%)
Oct 29, 2009 1374 1414 1359 1381 0 +32.11(+2.38%)
Oct 28, 2009 1434 1443 1339 1349 0 -74.70(-5.25%)
Oct 27, 2009 1440 1463 1394 1424 0 -5.13(-0.36%)
Oct 26, 2009 1496 1522 1420 1429 0 -54.91(-3.70%)
Oct 23, 2009 1490 1502 1466 1484 0 -34.13(-2.25%)
Oct 22, 2009 1538 1563 1438 1518 0 +8.20(+0.54%)
Oct 21, 2009 1628 1660 1488 1510 0 -113.34(-6.98%)
Oct 20, 2009 1616 1635 1607 1623 0 +5.41(+0.33%)
Oct 19, 2009 1614 1637 1593 1618 0 -6.17(-0.38%)
Oct 16, 2009 1636 1659 1608 1624 0 -38.36(-2.31%)
Oct 15, 2009 1657 1701 1632 1662 0 -12.07(-0.72%)
Oct 14, 2009 1656 1691 1640 1674 0 +50.96(+3.14%)
Oct 13, 2009 1614 1644 1591 1623 0 +0.43(+0.03%)
Oct 12, 2009 1602 1639 1581 1623 0 +10.35(+0.64%)
Oct 09, 2009 1608 1642 1580 1613 0 +10.43(+0.65%)
Oct 08, 2009 1579 1636 1566 1602 0 +36.47(+2.33%)
Oct 07, 2009 1585 1600 1553 1566 0 -22.10(-1.39%)
Oct 06, 2009 1604 1634 1563 1588 0 +4.65(+0.29%)
Oct 05, 2009 1571 1621 1556 1583 0 +25.85(+1.66%)
Oct 02, 2009 1503 1585 1482 1557 0 +21.56(+1.40%)
Oct 01, 2009 1650 1654 1529 1536 0 -133.63(-8.00%)
Sep 30, 2009 1696 1709 1641 1669 0 -29.40(-1.73%)
Sep 29, 2009 1698 1725 1676 1699 0 +13.33(+0.79%)
Sep 28, 2009 1703 1721 1669 1685 0 -3.95(-0.23%)
Sep 25, 2009 1679 1723 1668 1689 0 +38.10(+2.31%)
Sep 24, 2009 1687 1710 1633 1651 0 -18.82(-1.13%)
Sep 23, 2009 1729 1737 1640 1670 0 -77.94(-4.46%)
Sep 22, 2009 1761 1811 1720 1748 0 -34.66(-1.94%)
Sep 21, 2009 1657 1798 1646 1783 0 +90.46(+5.35%)
Sep 18, 2009 1703 1731 1629 1692 0 -46.98(-2.70%)
Sep 17, 2009 1754 1791 1664 1739 0 +68.82(+4.12%)
Sep 16, 2009 1686 1747 1635 1670 0 +41.52(+2.55%)
Sep 15, 2009 1596 1686 1585 1629 0 +35.33(+2.22%)
Sep 14, 2009 1517 1609 1495 1594 0 +67.04(+4.39%)
Sep 11, 2009 1535 1579 1507 1526 0 -5.85(-0.38%)
Sep 10, 2009 1461 1555 1457 1532 0 +114.83(+8.10%)
Sep 09, 2009 1405 1441 1388 1418 0 +12.39(+0.88%)
Sep 08, 2009 1408 1427 1384 1405 0 +9.80(+0.70%)
Sep 04, 2009 1395 1395 1395 0 +35.57(+2.62%)
Sep 03, 2009 1322 1374 1308 1360 0 +57.73(+4.43%)
Sep 02, 2009 1294 1322 1275 1302 0 -6.01(-0.46%)
Sep 01, 2009 1356 1382 1293 1308 0 -60.72(-4.44%)
Aug 31, 2009 1379 1394 1350 1369 0 -40.79(-2.89%)
Aug 28, 2009 1430 1454 1399 1410 0 -18.42(-1.29%)
Aug 27, 2009 1434 1443 1389 1428 0 -14.36(-1.00%)
Aug 26, 2009 1428 1470 1407 1442 0 +29.57(+2.09%)
Aug 25, 2009 1377 1426 1366 1413 0 +48.87(+3.58%)
Aug 24, 2009 1374 1436 1353 1364 0 -1.87(-0.14%)
Aug 21, 2009 1324 1371 1318 1366 0 +42.94(+3.25%)
Aug 20, 2009 1299 1341 1293 1323 0 +40.36(+3.15%)
Aug 19, 2009 1281 1311 1267 1282 0 -23.87(-1.83%)
Aug 18, 2009 1296 1316 1282 1306 0 +34.40(+2.70%)
Aug 17, 2009 1297 1310 1260 1272 0 -76.45(-5.67%)
Aug 14, 2009 1380 1386 1329 1348 0 -46.77(-3.35%)
Aug 13, 2009 1402 1421 1360 1395 0 +12.01(+0.87%)
Aug 12, 2009 1335 1402 1325 1383 0 +27.41(+2.02%)
Aug 11, 2009 1364 1379 1325 1356 0 -22.71(-1.65%)
Aug 10, 2009 1424 1430 1347 1378 0 -34.79(-2.46%)
Aug 07, 2009 1385 1458 1349 1413 0 +30.15(+2.18%)
Aug 06, 2009 1406 1423 1363 1383 0 -24.15(-1.72%)
Aug 05, 2009 1388 1428 1339 1407 0 +15.25(+1.10%)
Aug 04, 2009 1349 1429 1332 1392 0 +37.20(+2.75%)
Aug 03, 2009 1350 1370 1314 1355 0 +37.81(+2.87%)
Jul 31, 2009 1302 1328 1289 1317 0 +13.97(+1.07%)
Jul 30, 2009 1299 1325 1278 1303 0 +5.42(+0.42%)
Jul 29, 2009 1258 1312 1233 1298 0 +27.88(+2.20%)
Jul 28, 2009 1224 1281 1211 1270 0 +68.33(+5.69%)
Jul 27, 2009 1197 1226 1177 1201 0 +18.95(+1.60%)
Jul 24, 2009 1131 1192 1119 1182 0 +33.86(+2.95%)
Jul 23, 2009 1119 1159 1085 1149 0 +39.82(+3.59%)
Jul 22, 2009 1127 1157 1098 1109 0 -27.00(-2.38%)
Jul 21, 2009 1181 1191 1098 1136 0 +83.18(+7.90%)
Jun 26, 2009 1076 1094 1034 1053 0 -18.83(-1.76%)
Jun 25, 2009 1023 1075 1017 1071 0 +67.07(+6.68%)
Jun 24, 2009 907.41 1031 987.22 1004 0 +15.54(+1.57%)
Jun 23, 2009 924.33 1041 969.50 988.77 0 -30.85(-3.03%)
Jun 22, 2009 1068 1073 1013 1020 0 -54.94(-5.11%)
Jun 19, 2009 1079 1090 1057 1075 0 +7.38(+0.69%)
Jun 18, 2009 1107 1111 1054 1067 0 -30.50(-2.78%)
Jun 17, 2009 1083 1127 1053 1098 0 +18.61(+1.72%)
Jun 16, 2009 1087 1118 1053 1079 0 +8.75(+0.82%)
Jun 15, 2009 1095 1104 1061 1070 0 -46.45(-4.16%)
Jun 12, 2009 1141 1158 1108 1117 0 -30.45(-2.65%)
Jun 11, 2009 1136 1170 1103 1147 0 +3.17(+0.28%)
Jun 10, 2009 1178 1189 1120 1144 0 -31.85(-2.71%)
Jun 09, 2009 1175 1184 1143 1176 0 +15.77(+1.36%)
Jun 08, 2009 1160 1176 1144 1160 0 -50.54(-4.17%)
Jun 05, 2009 1223 1239 1183 1211 0 -17.99(-1.46%)
Jun 04, 2009 1233 1248 1195 1229 0 -9.72(-0.78%)
Jun 03, 2009 1214 1252 1176 1238 0 +17.05(+1.40%)
Jun 02, 2009 1178 1249 1161 1221 0 +54.69(+4.69%)
Jun 01, 2009 1124 1179 1105 1167 0 +80.21(+7.38%)
May 29, 2009 1058 1096 1037 1086 0 +59.35(+5.78%)
May 28, 2009 1049 1056 1005 1027 0 -2.25(-0.22%)
May 27, 2009 1109 1122 1021 1029 0 -71.37(-6.48%)
May 26, 2009 1090 1124 1074 1101 0 +9.88(+0.91%)
May 25, 2009 1124 1137 1076 1091 0 +0.00(+0.00%)
May 22, 2009 1124 1137 1076 1091 0 -34.62(-3.08%)
May 21, 2009 1112 1145 1102 1125 0 -1.62(-0.14%)
May 20, 2009 1182 1195 1119 1127 0 -24.16(-2.10%)
May 19, 2009 1169 1192 1140 1151 0 -15.05(-1.29%)
May 18, 2009 1125 1168 1099 1166 0 +61.49(+5.57%)
May 15, 2009 1125 1157 1092 1105 0 +1.33(+0.12%)
May 14, 2009 1084 1158 1050 1103 0 +16.14(+1.48%)
May 13, 2009 1115 1135 1078 1087 0 -59.15(-5.16%)
May 12, 2009 1210 1219 1120 1146 0 -54.72(-4.56%)
May 11, 2009 1194 1234 1158 1201 0 -28.47(-2.32%)
May 08, 2009 1247 1259 1177 1230 0 +10.67(+0.88%)
May 07, 2009 1307 1320 1183 1219 0 -77.83(-6.00%)
May 06, 2009 1339 1369 1257 1297 0 -12.80(-0.98%)
May 05, 2009 1252 1321 1230 1310 0 +73.71(+5.96%)
May 04, 2009 1196 1240 1189 1236 0 +123.75(+11.13%)
May 01, 2009 1084 1127 1074 1112 0 +46.24(+4.34%)
Apr 30, 2009 1114 1121 1056 1066 0 -22.29(-2.05%)
Apr 29, 2009 1098 1124 1071 1088 0 +37.36(+3.56%)
Apr 28, 2009 1072 1157 1028 1051 0 -73.54(-6.54%)
Apr 27, 2009 1151 1183 1062 1124 0 -188.04(-14.33%)
Apr 24, 2009 1331 1343 1290 1312 0 +1.74(+0.13%)
Apr 23, 2009 1303 1347 1268 1311 0 +34.44(+2.70%)
Apr 22, 2009 1306 1376 1247 1276 0 -55.49(-4.17%)
Apr 21, 2009 1176 1340 1162 1332 0 +161.26(+13.78%)
Apr 20, 2009 1220 1232 1152 1170 0 -52.81(-4.32%)
Apr 17, 2009 1218 1246 1190 1223 0 -8.59(-0.70%)
Apr 16, 2009 1240 1260 1179 1232 0 +4.17(+0.34%)
Apr 15, 2009 1139 1254 1102 1228 0 +77.48(+6.74%)
Apr 14, 2009 1214 1229 1130 1150 0 -71.23(-5.83%)
Apr 13, 2009 1183 1232 1164 1221 0 +26.25(+2.20%)
Apr 10, 2009 1148 1204 1132 1195 0 +0.00(+0.00%)
Apr 09, 2009 1148 1204 1132 1195 0 +92.79(+8.42%)
Apr 08, 2009 1082 1117 1072 1102 0 +31.88(+2.98%)
Apr 07, 2009 1086 1115 1041 1071 0 -30.40(-2.76%)
Apr 06, 2009 1037 1132 1025 1101 0 +40.32(+3.80%)
Apr 03, 2009 1043 1083 1012 1061 0 +26.40(+2.55%)
Apr 02, 2009 980.23 1058 971.57 1034 0 +75.64(+7.89%)
Apr 01, 2009 900.45 966.41 881.38 958.57 0 +52.18(+5.76%)
Mar 31, 2009 916.55 939.31 878.58 906.39 0 +23.35(+2.64%)
Mar 30, 2009 936.04 941.85 865.68 883.04 0 -90.09(-9.26%)
Mar 27, 2009 996.33 1023 959.84 973.13 0 -40.24(-3.97%)
Mar 26, 2009 943.62 1034 931.27 1013 0 +95.48(+10.40%)
Mar 25, 2009 904.48 960.95 872.92 917.89 0 +26.02(+2.92%)
Mar 24, 2009 877.79 920.37 840.50 891.87 0 -4.22(-0.47%)
Mar 23, 2009 865.55 898.70 855.43 896.10 0 +63.49(+7.62%)
Mar 20, 2009 883.54 903.19 809.97 832.61 0 -64.06(-7.14%)
Mar 19, 2009 956.57 971.39 865.43 896.67 0 -70.84(-7.32%)
Mar 18, 2009 934.12 999.37 893.27 967.50 0 +9.55(+1.00%)
Mar 17, 2009 903.39 961.74 865.96 957.96 0 +70.20(+7.91%)
Mar 16, 2009 972.79 997.80 879.72 887.75 0 -50.92(-5.42%)
Mar 13, 2009 895.21 975.79 890.68 938.67 0 +57.71(+6.55%)
Mar 12, 2009 815.97 897.14 773.52 880.96 0 +62.35(+7.62%)
Mar 11, 2009 821.41 864.63 795.80 818.61 0 +14.91(+1.86%)
Mar 10, 2009 752.51 810.15 726.30 803.70 0 +88.19(+12.33%)
Mar 09, 2009 694.12 773.33 674.83 715.51 0 -0.70(-0.10%)
Mar 06, 2009 705.23 726.07 655.29 716.22 0 +9.61(+1.36%)
Mar 05, 2009 760.26 767.92 682.56 706.61 0 -80.53(-10.23%)
Mar 04, 2009 785.16 856.19 759.19 787.13 0 +33.89(+4.50%)
Mar 03, 2009 834.83 848.48 713.20 753.25 0 -58.06(-7.16%)
Mar 02, 2009 855.96 873.02 803.96 811.31 0 -76.18(-8.58%)
Feb 27, 2009 942.00 955.14 865.93 887.50 0 -90.67(-9.27%)
Feb 26, 2009 1008 1030 940.60 978.17 0 -12.57(-1.27%)
Feb 25, 2009 1036 1040 945.05 990.74 0 -43.72(-4.23%)
Feb 24, 2009 1015 1048 962.89 1034 0 +43.03(+4.34%)
Feb 23, 2009 1002 1071 960.87 991.43 0 +36.75(+3.85%)
Feb 20, 2009 961.24 990.92 849.30 954.68 0 -34.01(-3.44%)
Feb 19, 2009 1028 1060 979.82 988.69 0 -8.99(-0.90%)
Feb 18, 2009 1097 1109 966.78 997.68 0 -89.24(-8.21%)
Feb 17, 2009 1132 1140 1076 1087 0 -93.73(-7.94%)
Feb 16, 2009 1173 1215 1132 1181 0 +0.00(+0.00%)
Feb 13, 2009 1173 1215 1132 1181 0 +3.94(+0.33%)
Feb 12, 2009 1128 1189 1106 1177 0 +69.30(+6.26%)
Feb 11, 2009 1189 1200 1062 1107 0 -60.68(-5.19%)
Feb 10, 2009 1220 1268 1159 1168 0 -72.73(-5.86%)
Feb 09, 2009 1251 1270 1214 1241 0 -1.58(-0.13%)
Feb 06, 2009 1179 1281 1163 1242 0 +88.75(+7.69%)
Feb 05, 2009 1143 1219 1074 1154 0 +6.24(+0.54%)
Feb 04, 2009 1196 1235 1137 1147 0 -39.40(-3.32%)
Feb 03, 2009 1239 1251 1151 1187 0 -32.77(-2.69%)
Feb 02, 2009 1216 1243 1150 1220 0 +10.97(+0.91%)
Jan 30, 2009 1359 1379 1181 1209 0 -114.44(-8.65%)
Jan 29, 2009 1417 1475 1301 1323 0 -123.29(-8.52%)
Jan 28, 2009 1391 1462 1357 1446 0 +113.28(+8.50%)
Jan 27, 2009 1509 1521 1284 1333 0 -216.10(-13.95%)
Jan 26, 2009 1611 1632 1517 1549 0 -38.50(-2.42%)
Jan 23, 2009 1534 1649 1513 1588 0 -14.71(-0.92%)
Jan 22, 2009 1560 1641 1504 1602 0 +22.60(+1.43%)
Jan 21, 2009 1766 1795 1437 1580 0 -148.74(-8.61%)
Jan 20, 2009 1822 1870 1717 1729 0 -107.20(-5.84%)
Jan 19, 2009 1780 1871 1725 1836 0 +0.00(+0.00%)
Jan 16, 2009 1780 1871 1725 1836 0 +93.58(+5.37%)
Jan 15, 2009 1656 1854 1587 1742 0 +103.45(+6.31%)
Jan 14, 2009 1725 1746 1603 1639 0 -120.42(-6.85%)
Jan 13, 2009 1775 1823 1724 1759 0 -37.79(-2.10%)
Jan 12, 2009 1904 1938 1744 1797 0 -98.86(-5.21%)
Jan 09, 2009 1948 1961 1865 1896 0 -76.75(-3.89%)
Jan 08, 2009 1881 1994 1823 1972 0 +62.30(+3.26%)
Jan 07, 2009 1915 1983 1850 1910 0 -43.81(-2.24%)
Jan 06, 2009 1864 1987 1857 1954 0 +87.88(+4.71%)
Jan 05, 2009 1848 1893 1807 1866 0 -6.80(-0.36%)
Jan 02, 2009 1760 1918 1754 1873 0 +99.49(+5.61%)
Jan 01, 2009 1716 1791 1696 1773 0 +0.00(+0.00%)
Dec 31, 2008 1716 1791 1696 1773 0 +49.38(+2.86%)
Dec 30, 2008 1707 1759 1677 1724 0 +12.14(+0.71%)
Dec 29, 2008 1657 1727 1644 1712 0 +14.88(+0.88%)
Dec 26, 2008 1704 1727 1665 1697 0 -3.09(-0.18%)
Dec 25, 2008 1676 1733 1652 1700 0 +0.00(+0.00%)
Dec 24, 2008 1676 1733 1652 1700 0 +48.38(+2.93%)
Dec 23, 2008 1661 1699 1624 1652 0 -7.20(-0.43%)
Dec 22, 2008 1691 1718 1619 1659 0 -46.55(-2.73%)
Dec 19, 2008 1766 1801 1662 1706 0 -11.09(-0.65%)
Dec 18, 2008 1722 1792 1675 1717 0 +38.26(+2.28%)
Dec 17, 2008 1618 1714 1597 1678 0 -2.88(-0.17%)
Dec 16, 2008 1608 1706 1571 1681 0 +99.64(+6.30%)
Dec 15, 2008 1576 1632 1521 1582 0 -32.98(-2.04%)
Dec 12, 2008 1483 1631 1465 1615 0 +75.42(+4.90%)
Dec 11, 2008 1635 1663 1463 1539 0 -90.27(-5.54%)
Dec 10, 2008 1602 1663 1577 1629 0 +23.59(+1.47%)
Dec 09, 2008 1640 1746 1574 1606 0 -70.96(-4.23%)
Dec 08, 2008 1652 1697 1525 1677 0 +75.56(+4.72%)
Dec 05, 2008 1430 1615 1389 1601 0 +174.21(+12.21%)
Dec 04, 2008 1388 1502 1352 1427 0 +32.05(+2.30%)
Dec 03, 2008 1348 1407 1286 1395 0 +30.10(+2.21%)
Dec 02, 2008 1308 1376 1246 1365 0 +90.17(+7.07%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback