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 (%)
Mar 31, 2016 5225 5268 5136 5138 0 -7.62(-0.15%)
Mar 30, 2016 5196 5239 5129 5146 0 -0.22(-0.00%)
Mar 29, 2016 5051 5154 5040 5146 0 +69.10(+1.36%)
Mar 28, 2016 5050 5105 5035 5077 0 +36.40(+0.72%)
Mar 24, 2016 5041 5041 5041 5041 0 -88.41(-1.72%)
Mar 23, 2016 5191 5204 5098 5129 0 -43.65(-0.84%)
Mar 22, 2016 5131 5216 5065 5173 0 -107.64(-2.04%)
Mar 21, 2016 5256 5316 5248 5280 0 +39.68(+0.76%)
Mar 18, 2016 5125 5267 5118 5241 0 +139.11(+2.73%)
Mar 17, 2016 5086 5120 5041 5101 0 +1.97(+0.04%)
Mar 16, 2016 4977 5104 4962 5099 0 +81.12(+1.62%)
Mar 15, 2016 5029 5041 4984 5018 0 -51.41(-1.01%)
Mar 14, 2016 5040 5106 5021 5070 0 +33.14(+0.66%)
Mar 11, 2016 5004 5072 4989 5037 0 +112.18(+2.28%)
Mar 10, 2016 4936 4981 4856 4924 0 +16.16(+0.33%)
Mar 09, 2016 4884 4937 4865 4908 0 +25.01(+0.51%)
Mar 08, 2016 4940 4984 4864 4883 0 -226.16(-4.43%)
Mar 07, 2016 5100 5132 5055 5109 0 -24.60(-0.48%)
Mar 04, 2016 5140 5181 5092 5134 0 +57.05(+1.12%)
Mar 03, 2016 5053 5101 5026 5077 0 -4.67(-0.09%)
Mar 02, 2016 5018 5085 4979 5082 0 +35.18(+0.70%)
Mar 01, 2016 5018 5077 4991 5046 0 +72.85(+1.46%)
Feb 29, 2016 4938 5026 4902 4974 0 +9.65(+0.19%)
Feb 26, 2016 5089 5100 4948 4964 0 -109.14(-2.15%)
Feb 25, 2016 5056 5098 5015 5073 0 +3.36(+0.07%)
Feb 24, 2016 5019 5083 4958 5070 0 +8.44(+0.17%)
Feb 23, 2016 5037 5116 5020 5061 0 -36.25(-0.71%)
Feb 22, 2016 4926 5110 4946 5098 0 +184.54(+3.76%)
Feb 19, 2016 4883 4948 4862 4913 0 +53.32(+1.10%)
Feb 18, 2016 4870 4893 4818 4860 0 +15.85(+0.33%)
Feb 17, 2016 4742 4859 4739 4844 0 +131.57(+2.79%)
Feb 16, 2016 4613 4722 4577 4712 0 +231.91(+5.18%)
Feb 12, 2016 4480 4480 4480 4480 0 +47.74(+1.08%)
Feb 11, 2016 4419 4503 4367 4433 0 -48.71(-1.09%)
Feb 10, 2016 4428 4534 4411 4481 0 +114.60(+2.62%)
Feb 09, 2016 4226 4416 4197 4367 0 +98.48(+2.31%)
Feb 08, 2016 4325 4352 4202 4268 0 -122.05(-2.78%)
Feb 05, 2016 4584 4618 4361 4390 0 -197.87(-4.31%)
Feb 04, 2016 4579 4628 4531 4588 0 -14.12(-0.31%)
Feb 03, 2016 4611 4633 4445 4602 0 +26.93(+0.59%)
Feb 02, 2016 4720 4747 4548 4575 0 -173.13(-3.65%)
Feb 01, 2016 4698 4784 4638 4748 0 +47.58(+1.01%)
Jan 29, 2016 4597 4708 4533 4701 0 +103.82(+2.26%)
Jan 28, 2016 4745 4759 4536 4597 0 -128.11(-2.71%)
Jan 27, 2016 4880 4936 4716 4725 0 -150.54(-3.09%)
Jan 26, 2016 4900 4946 4820 4876 0 +15.24(+0.31%)
Jan 25, 2016 4986 5005 4843 4860 0 -31.99(-0.65%)
Jan 22, 2016 4918 4954 4866 4892 0 +34.40(+0.71%)
Jan 21, 2016 4867 4920 4756 4858 0 +42.97(+0.89%)
Jan 20, 2016 4836 4904 4530 4815 0 -56.43(-1.16%)
Jan 19, 2016 4864 4944 4795 4872 0 +161.95(+3.44%)
Jan 15, 2016 4710 4710 4710 4710 0 -142.78(-2.94%)
Jan 14, 2016 4814 4888 4718 4852 0 +18.93(+0.39%)
Jan 13, 2016 5064 5072 4798 4833 0 -132.48(-2.67%)
Jan 12, 2016 4973 5011 4863 4966 0 +54.22(+1.10%)
Jan 11, 2016 4920 4963 4797 4912 0 -5.64(-0.11%)
Jan 08, 2016 4993 5119 4891 4917 0 -76.48(-1.53%)
Jan 07, 2016 5111 5158 4971 4994 0 -209.98(-4.04%)
Jan 06, 2016 5101 5234 5085 5204 0 +12.90(+0.25%)
Jan 05, 2016 5249 5288 5059 5191 0 -5.63(-0.11%)
Jan 04, 2016 5264 5271 5161 5197 0 -267.59(-4.90%)
Dec 31, 2015 5464 5464 5464 5464 0 -40.72(-0.74%)
Dec 30, 2015 5600 5609 5495 5505 0 -95.83(-1.71%)
Dec 29, 2015 5590 5635 5571 5601 0 +18.37(+0.33%)
Dec 28, 2015 5623 5652 5528 5582 0 -24.43(-0.44%)
Dec 24, 2015 5607 5607 5607 5607 0 +19.37(+0.35%)
Dec 23, 2015 5589 5607 5518 5587 0 -4.00(-0.07%)
Dec 22, 2015 5589 5618 5528 5591 0 +11.00(+0.20%)
Dec 21, 2015 5506 5600 5487 5580 0 +210.35(+3.92%)
Dec 18, 2015 5457 5541 5358 5370 0 -31.54(-0.58%)
Dec 17, 2015 5492 5563 5397 5402 0 -92.06(-1.68%)
Dec 16, 2015 5431 5511 5373 5494 0 +96.11(+1.78%)
Dec 15, 2015 5357 5427 5307 5398 0 +98.15(+1.85%)
Dec 14, 2015 5248 5324 5172 5299 0 +131.22(+2.54%)
Dec 11, 2015 5271 5294 5162 5168 0 -203.09(-3.78%)
Dec 10, 2015 5243 5426 5220 5371 0 +110.49(+2.10%)
Dec 09, 2015 5311 5376 5228 5261 0 -114.68(-2.13%)
Dec 08, 2015 5454 5505 5336 5375 0 -128.49(-2.33%)
Dec 07, 2015 5376 5513 5360 5504 0 +149.54(+2.79%)
Dec 04, 2015 5277 5358 5245 5354 0 +113.49(+2.17%)
Dec 03, 2015 5273 5323 5205 5241 0 -15.15(-0.29%)
Dec 02, 2015 5324 5341 5236 5256 0 +55.08(+1.06%)
Dec 01, 2015 5127 5206 5106 5201 0 +125.31(+2.47%)
Nov 30, 2015 5119 5153 5053 5076 0 -49.93(-0.97%)
Nov 27, 2015 5102 5158 5078 5126 0 -36.05(-0.70%)
Nov 25, 2015 5162 5162 5162 5162 0 -53.84(-1.03%)
Nov 24, 2015 5219 5283 5160 5215 0 -178.13(-3.30%)
Nov 23, 2015 5394 5435 5392 5394 0 -15.77(-0.29%)
Nov 20, 2015 5410 5423 5405 5409 0 +43.05(+0.80%)
Nov 19, 2015 5349 5406 5323 5366 0 +28.71(+0.54%)
Nov 18, 2015 5327 5359 5232 5338 0 +47.10(+0.89%)
Nov 17, 2015 5313 5404 5283 5290 0 +17.04(+0.32%)
Nov 16, 2015 5257 5293 5178 5273 0 -98.46(-1.83%)
Nov 13, 2015 5437 5466 5342 5372 0 -80.17(-1.47%)
Nov 12, 2015 5458 5500 5441 5452 0 -24.35(-0.44%)
Nov 11, 2015 5529 5549 5472 5476 0 -50.74(-0.92%)
Nov 10, 2015 5555 5590 5460 5527 0 -21.86(-0.39%)
Nov 09, 2015 5596 5598 5512 5549 0 -85.83(-1.52%)
Nov 06, 2015 5566 5660 5557 5635 0 +89.91(+1.62%)
Nov 05, 2015 5568 5600 5520 5545 0 +26.06(+0.47%)
Nov 04, 2015 5583 5598 5493 5519 0 -96.46(-1.72%)
Nov 03, 2015 5665 5719 5596 5615 0 +19.88(+0.36%)
Nov 02, 2015 5607 5645 5582 5595 0 -51.50(-0.91%)
Oct 30, 2015 5609 5703 5584 5647 0 +57.76(+1.03%)
Oct 29, 2015 5559 5611 5512 5589 0 +7.26(+0.13%)
Oct 28, 2015 5690 5696 5519 5582 0 -71.51(-1.26%)
Oct 27, 2015 5638 5704 5585 5653 0 +1.74(+0.03%)
Oct 26, 2015 5630 5685 5564 5652 0 -34.31(-0.60%)
Oct 23, 2015 5693 5743 5620 5686 0 +48.54(+0.86%)
Oct 22, 2015 5569 5674 5427 5638 0 +261.64(+4.87%)
Oct 21, 2015 5463 5525 5351 5376 0 -131.05(-2.38%)
Oct 20, 2015 5524 5563 5476 5507 0 -20.53(-0.37%)
Oct 19, 2015 5446 5561 5433 5527 0 +77.15(+1.42%)
Oct 16, 2015 5424 5470 5357 5450 0 -28.27(-0.52%)
Oct 15, 2015 5431 5528 5374 5479 0 +127.26(+2.38%)
Oct 14, 2015 5342 5453 5287 5351 0 +74.51(+1.41%)
Oct 13, 2015 5304 5403 5270 5277 0 -51.05(-0.96%)
Oct 12, 2015 5248 5328 5235 5328 0 +120.64(+2.32%)
Oct 09, 2015 5129 5227 5116 5207 0 +134.59(+2.65%)
Oct 08, 2015 5051 5087 4992 5073 0 -3.55(-0.07%)
Oct 07, 2015 5020 5089 4942 5076 0 +53.64(+1.07%)
Oct 06, 2015 5183 5228 5013 5023 0 -231.25(-4.40%)
Oct 05, 2015 5099 5262 5076 5254 0 +171.21(+3.37%)
Oct 02, 2015 5040 5088 4909 5083 0 +17.58(+0.35%)
Oct 01, 2015 5004 5075 4940 5065 0 +55.77(+1.11%)
Sep 30, 2015 4996 5031 4910 5009 0 +154.47(+3.18%)
Sep 29, 2015 4892 4936 4799 4855 0 -20.99(-0.43%)
Sep 28, 2015 4999 5006 4844 4876 0 -140.19(-2.79%)
Sep 25, 2015 5079 5107 4978 5016 0 -5.83(-0.12%)
Sep 24, 2015 5047 5061 4932 5022 0 -58.72(-1.16%)
Sep 23, 2015 5092 5125 5022 5080 0 -29.81(-0.58%)
Sep 22, 2015 5144 5177 5048 5110 0 -40.84(-0.79%)
Sep 21, 2015 5113 5200 5098 5151 0 +68.17(+1.34%)
Sep 18, 2015 5112 5138 5058 5083 0 -89.36(-1.73%)
Sep 17, 2015 5125 5252 5086 5172 0 +15.76(+0.31%)
Sep 16, 2015 5123 5187 5098 5157 0 +34.14(+0.67%)
Sep 15, 2015 5101 5152 5041 5122 0 +72.91(+1.44%)
Sep 14, 2015 5054 5098 4996 5050 0 -38.31(-0.75%)
Sep 11, 2015 5032 5104 5007 5088 0 +103.22(+2.07%)
Sep 10, 2015 4958 5030 4942 4985 0 +80.53(+1.64%)
Sep 09, 2015 4996 5030 4881 4904 0 -37.26(-0.75%)
Sep 08, 2015 4901 4953 4844 4941 0 +218.38(+4.62%)
Sep 04, 2015 4723 4723 4723 4723 0 -29.65(-0.62%)
Sep 03, 2015 4834 4896 4739 4753 0 -76.11(-1.58%)
Sep 02, 2015 4715 4831 4675 4829 0 +204.97(+4.43%)
Sep 01, 2015 4650 4700 4582 4624 0 -100.31(-2.12%)
Aug 31, 2015 4770 4826 4704 4724 0 -39.91(-0.84%)
Aug 28, 2015 4802 4843 4712 4764 0 -79.15(-1.63%)
Aug 27, 2015 4848 4904 4733 4843 0 +126.01(+2.67%)
Aug 26, 2015 4627 4735 4493 4717 0 +172.17(+3.79%)
Aug 25, 2015 4736 4795 4512 4545 0 -57.44(-1.25%)
Aug 24, 2015 4368 4792 3971 4602 0 -247.96(-5.11%)
Aug 21, 2015 5018 5033 4842 4850 0 -211.79(-4.18%)
Aug 20, 2015 5161 5206 5056 5062 0 -208.44(-3.95%)
Aug 19, 2015 5291 5321 5218 5271 0 -58.13(-1.09%)
Aug 18, 2015 5392 5422 5287 5329 0 -197.91(-3.58%)
Aug 17, 2015 5494 5553 5458 5527 0 +39.97(+0.73%)
Aug 14, 2015 5426 5523 5417 5487 0 +50.00(+0.92%)
Aug 13, 2015 5358 5491 5320 5437 0 +103.75(+1.95%)
Aug 12, 2015 5335 5358 5150 5333 0 -164.70(-3.00%)
Aug 11, 2015 5387 5583 5345 5498 0 -239.23(-4.17%)
Aug 10, 2015 5762 5815 5715 5737 0 +63.96(+1.13%)
Aug 07, 2015 5623 5685 5610 5673 0 -2.04(-0.04%)
Aug 06, 2015 5710 5742 5640 5675 0 -15.76(-0.28%)
Aug 05, 2015 5711 5729 5674 5691 0 -28.80(-0.50%)
Aug 04, 2015 5708 5788 5661 5719 0 +171.23(+3.09%)
Aug 03, 2015 5463 5561 5444 5548 0 +90.92(+1.67%)
Jul 31, 2015 5434 5488 5406 5457 0 +26.57(+0.49%)
Jul 30, 2015 5442 5467 5380 5431 0 -103.61(-1.87%)
Jul 29, 2015 5538 5641 5458 5534 0 -59.61(-1.07%)
Jul 28, 2015 5500 5597 5486 5594 0 +55.66(+1.01%)
Jul 27, 2015 5567 5623 5442 5538 0 -185.14(-3.23%)
Jul 24, 2015 5851 5900 5684 5723 0 -167.86(-2.85%)
Jul 23, 2015 5922 6054 5802 5891 0 +152.20(+2.65%)
Jul 22, 2015 5684 5758 5670 5739 0 +6.26(+0.11%)
Jul 21, 2015 5688 5746 5678 5733 0 +103.43(+1.84%)
Jul 20, 2015 5724 5727 5616 5629 0 -64.33(-1.13%)
Jul 17, 2015 5676 5716 5637 5694 0 +113.86(+2.04%)
Jul 16, 2015 5571 5615 5536 5580 0 +180.92(+3.35%)
Jul 15, 2015 5309 5464 5263 5399 0 -74.00(-1.35%)
Jul 14, 2015 5421 5507 5382 5473 0 -38.91(-0.71%)
Jul 13, 2015 5500 5537 5461 5512 0 +163.85(+3.06%)
Jul 10, 2015 5270 5373 5224 5348 0 +206.29(+4.01%)
Jul 09, 2015 5148 5206 5131 5142 0 +270.87(+5.56%)
Jul 08, 2015 4924 4974 4856 4871 0 -209.18(-4.12%)
Jul 07, 2015 5001 5095 4926 5080 0 -16.13(-0.32%)
Jul 06, 2015 5012 5122 4998 5096 0 -99.71(-1.92%)
Jul 02, 2015 5196 5196 5196 5196 0 -100.75(-1.90%)
Jul 01, 2015 5440 5445 5148 5297 0 -91.86(-1.70%)
Jun 30, 2015 5442 5463 5367 5388 0 +132.58(+2.52%)
Jun 29, 2015 5327 5390 5252 5256 0 -238.33(-4.34%)
Jun 26, 2015 5545 5558 5459 5494 0 -184.59(-3.25%)
Jun 25, 2015 5723 5759 5670 5679 0 -36.17(-0.63%)
Jun 24, 2015 5737 5783 5692 5715 0 +13.11(+0.23%)
Jun 23, 2015 5732 5766 5685 5702 0 +142.14(+2.56%)
Jun 22, 2015 5539 5587 5504 5560 0 +104.43(+1.91%)
Jun 19, 2015 5438 5532 5425 5455 0 +59.92(+1.11%)
Jun 18, 2015 5339 5411 5304 5395 0 +158.97(+3.04%)
Jun 17, 2015 5209 5269 5183 5236 0 +32.61(+0.63%)
Jun 16, 2015 5210 5245 5153 5204 0 -66.21(-1.26%)
Jun 15, 2015 5276 5312 5230 5270 0 -18.39(-0.35%)
Jun 12, 2015 5245 5326 5230 5288 0 +59.00(+1.13%)
Jun 11, 2015 5264 5312 5203 5229 0 -39.41(-0.75%)
Jun 10, 2015 5228 5314 5200 5269 0 +103.96(+2.01%)
Jun 09, 2015 5167 5255 5021 5165 0 -124.46(-2.35%)
Jun 08, 2015 5395 5454 5254 5289 0 -59.03(-1.10%)
Jun 05, 2015 5344 5376 5292 5348 0 +3.83(+0.07%)
Jun 04, 2015 5356 5456 5298 5345 0 -2.26(-0.04%)
Jun 03, 2015 5356 5394 5307 5347 0 +26.74(+0.50%)
Jun 02, 2015 5310 5366 5291 5320 0 -98.55(-1.82%)
Jun 01, 2015 5328 5473 5293 5419 0 +131.93(+2.50%)
May 29, 2015 5281 5364 5202 5287 0 +78.74(+1.51%)
May 28, 2015 5242 5289 5195 5208 0 -148.62(-2.77%)
May 27, 2015 5296 5405 5294 5357 0 +77.70(+1.47%)
May 26, 2015 5387 5419 5249 5279 0 -17.56(-0.33%)
May 22, 2015 5296 5296 5296 5296 0 -19.64(-0.37%)
May 21, 2015 5311 5372 5229 5316 0 -5.88(-0.11%)
May 20, 2015 5511 5524 5273 5322 0 -155.09(-2.83%)
May 19, 2015 5579 5611 5447 5477 0 -69.49(-1.25%)
May 18, 2015 5503 5566 5487 5546 0 +40.26(+0.73%)
May 15, 2015 5574 5581 5499 5506 0 -33.63(-0.61%)
May 14, 2015 5517 5570 5477 5540 0 +68.41(+1.25%)
May 13, 2015 5525 5575 5436 5471 0 +19.94(+0.37%)
May 12, 2015 5497 5507 5429 5452 0 -29.26(-0.53%)
May 11, 2015 5437 5548 5409 5481 0 +12.45(+0.23%)
May 08, 2015 5404 5502 5401 5468 0 +202.27(+3.84%)
May 07, 2015 5144 5317 5142 5266 0 +76.25(+1.47%)
May 06, 2015 5168 5225 5083 5190 0 -71.31(-1.36%)
May 05, 2015 5322 5372 5255 5261 0 -213.78(-3.90%)
May 04, 2015 5525 5578 5442 5475 0 -55.65(-1.01%)
May 01, 2015 5451 5562 5437 5531 0 +95.56(+1.76%)
Apr 30, 2015 5441 5531 5406 5435 0 -5.77(-0.11%)
Apr 29, 2015 5509 5534 5367 5441 0 -134.31(-2.41%)
Apr 28, 2015 5573 5604 5471 5575 0 -66.66(-1.18%)
Apr 27, 2015 5686 5705 5614 5642 0 -61.09(-1.07%)
Apr 24, 2015 5658 5753 5640 5703 0 +3.39(+0.06%)
Apr 23, 2015 5734 5791 5668 5699 0 -95.67(-1.65%)
Apr 22, 2015 5800 5842 5688 5795 0 -29.56(-0.51%)
Apr 21, 2015 5538 5868 5510 5825 0 +318.18(+5.78%)
Apr 20, 2015 5431 5526 5398 5506 0 +139.36(+2.60%)
Apr 17, 2015 5345 5406 5310 5367 0 -21.04(-0.39%)
Apr 16, 2015 5294 5424 5277 5388 0 +66.17(+1.24%)
Apr 15, 2015 5349 5432 5280 5322 0 +78.59(+1.50%)
Apr 14, 2015 5255 5283 5176 5243 0 -67.15(-1.26%)
Apr 13, 2015 5366 5431 5262 5311 0 -123.13(-2.27%)
Apr 10, 2015 5391 5519 5366 5434 0 +75.01(+1.40%)
Apr 09, 2015 5340 5426 5172 5359 0 +31.53(+0.59%)
Apr 08, 2015 5152 5328 5144 5327 0 +313.00(+6.24%)
Apr 07, 2015 4985 5100 4953 5014 0 +98.52(+2.00%)
Apr 06, 2015 4912 4957 4852 4916 0 -60.59(-1.22%)
Apr 02, 2015 4976 4976 4976 4976 0 +5.54(+0.11%)
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