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 (%)
Jul 29, 2011 1754 1803 1732 1785 0 +13.73(+0.78%)
Jul 28, 2011 1786 1808 1761 1771 0 -16.61(-0.93%)
Jul 27, 2011 1805 1819 1748 1788 0 -54.18(-2.94%)
Jul 26, 2011 1847 1872 1818 1842 0 +13.14(+0.72%)
Jul 25, 2011 1845 1857 1815 1829 0 +12.93(+0.71%)
Jul 22, 2011 1813 1821 1806 1816 0 -9.92(-0.54%)
Jul 21, 2011 1842 1856 1807 1826 0 +0.83(+0.05%)
Jul 20, 2011 1852 1858 1815 1825 0 -6.38(-0.35%)
Jul 19, 2011 1826 1843 1796 1832 0 +8.93(+0.49%)
Jul 18, 2011 1842 1860 1797 1823 0 -38.40(-2.06%)
Jul 15, 2011 1886 1890 1836 1861 0 +36.89(+2.02%)
Jul 14, 2011 1861 1863 1819 1824 0 -19.53(-1.06%)
Jul 13, 2011 1848 1866 1828 1844 0 +33.36(+1.84%)
Jul 12, 2011 1837 1850 1793 1810 0 -34.23(-1.86%)
Jul 11, 2011 1870 1878 1838 1845 0 -29.29(-1.56%)
Jul 08, 2011 1858 1882 1842 1874 0 -8.95(-0.48%)
Jul 07, 2011 1868 1892 1847 1883 0 +34.45(+1.86%)
Jul 06, 2011 1841 1864 1827 1848 0 +1.34(+0.07%)
Jul 05, 2011 1868 1881 1834 1847 0 -17.70(-0.95%)
Jul 01, 2011 1865 1865 1865 0 +29.24(+1.59%)
Jun 30, 2011 1837 1856 1829 1835 0 -2.48(-0.13%)
Jun 29, 2011 1850 1867 1824 1838 0 -31.00(-1.66%)
Jun 28, 2011 1884 1899 1847 1869 0 -18.09(-0.96%)
Jun 27, 2011 1867 1896 1845 1887 0 +70.42(+3.88%)
Jun 24, 2011 1844 1851 1795 1817 0 -30.47(-1.65%)
Jun 23, 2011 1807 1865 1788 1847 0 +61.24(+3.43%)
Jun 22, 2011 1804 1821 1782 1786 0 -28.32(-1.56%)
Jun 21, 2011 1791 1822 1778 1814 0 +35.32(+1.99%)
Jun 20, 2011 1781 1791 1771 1779 0 +18.84(+1.07%)
Jun 17, 2011 1754 1779 1745 1760 0 +40.77(+2.37%)
Jun 16, 2011 1719 1749 1703 1719 0 -3.83(-0.22%)
Jun 15, 2011 1739 1748 1696 1723 0 -30.34(-1.73%)
Jun 14, 2011 1750 1775 1741 1753 0 +26.96(+1.56%)
Jun 13, 2011 1739 1761 1720 1726 0 +5.90(+0.34%)
Jun 10, 2011 1726 1742 1708 1721 0 -6.18(-0.36%)
Jun 09, 2011 1731 1750 1715 1727 0 -20.13(-1.15%)
Jun 08, 2011 1769 1797 1742 1747 0 -45.23(-2.52%)
Jun 07, 2011 1805 1821 1781 1792 0 +0.06(+0.00%)
Jun 06, 2011 1827 1835 1784 1792 0 -43.86(-2.39%)
Jun 03, 2011 1835 1867 1820 1836 0 -142.37(-7.20%)
May 24, 2011 1995 2003 1959 1978 0 -21.60(-1.08%)
May 23, 2011 2011 2032 1993 2000 0 -38.87(-1.91%)
May 20, 2011 2031 2058 2008 2039 0 -12.95(-0.63%)
May 19, 2011 2014 2065 1991 2052 0 +15.90(+0.78%)
May 18, 2011 2030 2046 1997 2036 0 +7.04(+0.35%)
May 17, 2011 2025 2053 2015 2029 0 +3.78(+0.19%)
May 16, 2011 1995 2043 1991 2025 0 +49.49(+2.51%)
May 13, 2011 2001 2008 1960 1975 0 -10.15(-0.51%)
May 12, 2011 2003 2017 1957 1986 0 -13.44(-0.67%)
May 11, 2011 1962 2006 1935 1999 0 +12.39(+0.62%)
May 10, 2011 1988 2015 1973 1987 0 +11.45(+0.58%)
May 09, 2011 1992 2015 1968 1975 0 -42.52(-2.11%)
May 06, 2011 2025 2040 1969 2018 0 +34.96(+1.76%)
May 05, 2011 1896 2007 1893 1983 0 +100.72(+5.35%)
May 04, 2011 1896 1919 1854 1882 0 -28.28(-1.48%)
May 03, 2011 1897 1925 1884 1910 0 +7.20(+0.38%)
May 02, 2011 1903 1907 1899 1903 0 +5.00(+0.26%)
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%)
Feb 01, 2011 2043 2064 2020 2048 0 +1.52(+0.07%)
Jan 31, 2011 2089 2101 2036 2046 0 -28.07(-1.35%)
Jan 28, 2011 2158 2166 2056 2074 0 -96.96(-4.47%)
Jan 27, 2011 2151 2186 2132 2171 0 +6.99(+0.32%)
Jan 26, 2011 2142 2180 2128 2164 0 +85.99(+4.14%)
Jan 25, 2011 2106 2118 2058 2078 0 -36.40(-1.72%)
Jan 24, 2011 2085 2123 2069 2115 0 +24.14(+1.15%)
Jan 21, 2011 2131 2137 2077 2090 0 -18.08(-0.86%)
Jan 20, 2011 2102 2126 2061 2108 0 -27.54(-1.29%)
Jan 19, 2011 2199 2214 2127 2136 0 -75.15(-3.40%)
Jan 18, 2011 2263 2279 2196 2211 0 -82.94(-3.62%)
Jan 14, 2011 2294 2294 2294 0 +1.15(+0.05%)
Jan 13, 2011 2297 2315 2264 2293 0 -9.17(-0.40%)
Jan 12, 2011 2288 2309 2267 2302 0 +40.21(+1.78%)
Jan 11, 2011 2288 2303 2242 2262 0 -8.22(-0.36%)
Jan 10, 2011 2290 2309 2248 2270 0 -63.76(-2.73%)
Jan 07, 2011 2328 2357 2298 2334 0 +15.42(+0.67%)
Jan 06, 2011 2333 2351 2298 2318 0 -28.02(-1.19%)
Jan 05, 2011 2307 2379 2294 2347 0 +40.24(+1.74%)
Jan 04, 2011 2307 2329 2270 2306 0 +17.71(+0.77%)
Jan 03, 2011 2281 2312 2261 2289 0 +34.77(+1.54%)
Dec 31, 2010 2242 2264 2232 2254 0 +9.37(+0.42%)
Dec 30, 2010 2260 2275 2231 2244 0 +9.19(+0.41%)
Dec 29, 2010 2216 2245 2204 2235 0 +38.02(+1.73%)
Dec 28, 2010 2210 2228 2188 2197 0 -18.12(-0.82%)
Dec 27, 2010 2203 2237 2187 2215 0 +11.45(+0.52%)
Dec 23, 2010 2230 2238 2190 2204 0 -34.24(-1.53%)
Dec 22, 2010 2259 2270 2217 2238 0 +7.78(+0.35%)
Dec 21, 2010 2214 2251 2196 2230 0 +30.90(+1.40%)
Dec 20, 2010 2183 2218 2161 2199 0 -11.18(-0.51%)
Dec 17, 2010 2199 2231 2179 2211 0 +31.81(+1.46%)
Dec 16, 2010 2183 2213 2163 2179 0 -20.53(-0.93%)
Dec 15, 2010 2248 2260 2191 2199 0 -71.38(-3.14%)
Dec 14, 2010 2270 2302 2257 2271 0 -18.67(-0.82%)
Dec 10, 2010 2306 2318 2269 2289 0 -39.88(-1.71%)
Dec 09, 2010 2320 2354 2290 2329 0 -25.13(-1.07%)
Dec 08, 2010 2368 2380 2319 2354 0 -38.15(-1.59%)
Dec 07, 2010 2467 2476 2382 2393 0 -75.12(-3.04%)
Dec 06, 2010 2476 2491 2440 2468 0 -51.19(-2.03%)
Dec 03, 2010 2494 2537 2486 2519 0 -2.50(-0.10%)
Dec 02, 2010 2522 2556 2487 2521 0 -11.21(-0.44%)
Dec 01, 2010 2536 2558 2512 2533 0 +34.14(+1.37%)
Nov 30, 2010 2519 2541 2486 2498 0 -30.29(-1.20%)
Nov 29, 2010 2523 2553 2490 2529 0 +1.48(+0.06%)
Nov 26, 2010 2514 2555 2506 2527 0 -8.09(-0.32%)
Nov 24, 2010 2466 2535 2535 2535 0 +98.44(+4.04%)
Nov 23, 2010 2442 2456 2408 2437 0 -53.62(-2.15%)
Nov 22, 2010 2474 2502 2446 2491 0 -11.36(-0.45%)
Nov 19, 2010 2488 2516 2454 2502 0 +17.20(+0.69%)
Nov 18, 2010 2449 2505 2412 2485 0 +95.04(+3.98%)
Nov 17, 2010 2375 2413 2349 2390 0 -19.68(-0.82%)
Nov 16, 2010 2439 2474 2387 2409 0 -56.89(-2.31%)
Nov 15, 2010 2486 2506 2454 2466 0 -5.54(-0.22%)
Nov 12, 2010 2493 2516 2461 2472 0 -73.21(-2.88%)
Nov 11, 2010 2522 2568 2500 2545 0 +1.16(+0.05%)
Nov 10, 2010 2563 2589 2523 2544 0 +23.08(+0.92%)
Nov 09, 2010 2582 2591 2512 2521 0 -53.66(-2.08%)
Nov 08, 2010 2576 2598 2537 2574 0 +33.40(+1.31%)
Nov 05, 2010 2526 2570 2510 2541 0 +10.37(+0.41%)
Nov 04, 2010 2547 2562 2497 2531 0 +19.90(+0.79%)
Nov 03, 2010 2474 2537 2445 2511 0 +45.78(+1.86%)
Nov 02, 2010 2454 2475 2425 2465 0 -3.31(-0.13%)
Nov 01, 2010 2480 2500 2433 2468 0 -22.13(-0.89%)
Oct 29, 2010 2488 2509 2440 2490 0 -12.34(-0.49%)
Oct 28, 2010 2482 2532 2448 2503 0 +6.16(+0.25%)
Oct 27, 2010 2466 2533 2435 2497 0 +2.16(+0.09%)
Oct 25, 2010 2491 2523 2462 2494 0 +39.19(+1.60%)
Oct 22, 2010 2470 2484 2426 2455 0 -0.88(-0.04%)
Oct 21, 2010 2445 2496 2403 2456 0 +31.52(+1.30%)
Oct 20, 2010 2347 2446 2333 2425 0 +144.26(+6.33%)
Oct 19, 2010 2265 2313 2240 2280 0 -21.22(-0.92%)
Oct 18, 2010 2288 2309 2256 2302 0 +1.49(+0.06%)
Oct 15, 2010 2319 2333 2280 2300 0 +30.88(+1.36%)
Oct 14, 2010 2277 2293 2246 2269 0 -39.45(-1.71%)
Oct 13, 2010 2284 2330 2263 2309 0 +89.06(+4.01%)
Oct 12, 2010 2179 2234 2159 2220 0 -5.47(-0.25%)
Oct 11, 2010 1996 2259 2213 2225 0 -9.62(-0.43%)
Oct 08, 2010 1988 2263 2211 2235 0 +2.26(+0.10%)
Oct 07, 2010 1989 2245 2207 2232 0 +4.82(+0.22%)
Oct 06, 2010 1994 2258 2209 2228 0 -27.44(-1.22%)
Oct 05, 2010 1984 2265 2217 2255 0 +38.66(+1.74%)
Oct 04, 2010 1992 2267 2202 2216 0 -119.25(-5.11%)
Oct 01, 2010 1845 2348 2313 2336 0 +20.21(+0.87%)
Sep 30, 2010 2323 2335 2282 2315 0 +14.21(+0.62%)
Sep 29, 2010 2287 2314 2262 2301 0 +1.64(+0.07%)
Sep 28, 2010 2285 2310 2259 2300 0 +10.89(+0.48%)
Sep 27, 2010 2308 2341 2277 2289 0 +11.20(+0.49%)
Sep 24, 2010 2267 2294 2245 2277 0 +38.44(+1.72%)
Sep 23, 2010 2238 2279 2219 2239 0 -22.38(-0.99%)
Sep 22, 2010 2305 2326 2244 2261 0 -56.69(-2.45%)
Sep 21, 2010 2270 2330 2262 2318 0 +83.67(+3.74%)
Sep 20, 2010 2202 2246 2188 2234 0 +61.14(+2.81%)
Sep 17, 2010 2177 2223 2157 2173 0 -48.34(-2.18%)
Sep 15, 2010 2193 2237 2184 2222 0 +33.42(+1.53%)
Sep 14, 2010 2133 2224 2110 2188 0 +69.84(+3.30%)
Sep 13, 2010 2120 2148 2100 2118 0 +25.19(+1.20%)
Sep 10, 2010 2104 2127 2068 2093 0 -14.55(-0.69%)
Sep 09, 2010 2152 2161 2085 2108 0 -8.93(-0.42%)
Sep 08, 2010 2113 2145 2086 2117 0 +7.83(+0.37%)
Sep 07, 2010 2153 2162 2094 2109 0 -56.58(-2.61%)
Sep 03, 2010 2165 2165 2165 0 +26.90(+1.26%)
Sep 02, 2010 2111 2176 2097 2138 0 +35.26(+1.68%)
Sep 01, 2010 2043 2118 2020 2103 0 +76.81(+3.79%)
Aug 31, 2010 2022 2046 1987 2026 0 +19.28(+0.96%)
Aug 30, 2010 2022 2078 2002 2007 0 -18.24(-0.90%)
Aug 27, 2010 1992 2044 1936 2025 0 +40.21(+2.03%)
Aug 26, 2010 2002 2029 1968 1985 0 +1.43(+0.07%)
Aug 25, 2010 1966 1997 1939 1984 0 -5.99(-0.30%)
Aug 24, 2010 2006 2029 1959 1990 0 -56.18(-2.75%)
Aug 23, 2010 2080 2120 2038 2046 0 -38.54(-1.85%)
Aug 20, 2010 2079 2104 2037 2084 0 +7.18(+0.35%)
Aug 19, 2010 2147 2170 2046 2077 0 -87.89(-4.06%)
Aug 18, 2010 2169 2189 2145 2165 0 -7.64(-0.35%)
Aug 17, 2010 2193 2212 2141 2173 0 +8.45(+0.39%)
Aug 16, 2010 2186 2242 2131 2164 0 +20.44(+0.95%)
Aug 13, 2010 2143 2161 2097 2144 0 -9.98(-0.46%)
Aug 12, 2010 2105 2192 2092 2154 0 +14.41(+0.67%)
Aug 11, 2010 2199 2214 2123 2139 0 -111.84(-4.97%)
Aug 10, 2010 2291 2301 2229 2251 0 -314.99(-12.27%)
Aug 09, 2010 2519 2575 2502 2566 0 +65.53(+2.62%)
Aug 06, 2010 2498 2527 2455 2501 0 +3.92(+0.16%)
Aug 05, 2010 2507 2546 2477 2497 0 -15.31(-0.61%)
Aug 04, 2010 2554 2581 2472 2512 0 -11.13(-0.44%)
Aug 03, 2010 2570 2584 2479 2523 0 -98.46(-3.76%)
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