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 (%)
Sep 28, 2012 1640 1655 1625 1646 0 +8.67(+0.53%)
Sep 27, 2012 1628 1650 1615 1637 0 +15.07(+0.93%)
Sep 26, 2012 1609 1636 1600 1622 0 +1.36(+0.08%)
Sep 25, 2012 1647 1657 1619 1621 0 -15.71(-0.96%)
Sep 24, 2012 1634 1663 1606 1636 0 -3.96(-0.24%)
Sep 21, 2012 1659 1668 1629 1640 0 -12.93(-0.78%)
Sep 20, 2012 1670 1678 1647 1653 0 -21.87(-1.31%)
Sep 19, 2012 1643 1685 1636 1675 0 +56.30(+3.48%)
Sep 18, 2012 1637 1654 1612 1619 0 -17.28(-1.06%)
Sep 17, 2012 1635 1647 1607 1636 0 -15.61(-0.95%)
Sep 14, 2012 1671 1681 1642 1652 0 -34.84(-2.07%)
Sep 13, 2012 1685 1710 1658 1686 0 -17.14(-1.01%)
Sep 12, 2012 1673 1710 1670 1704 0 +36.75(+2.20%)
Sep 11, 2012 1344 1690 1653 1667 0 -14.94(-0.89%)
Sep 10, 2012 1353 1718 1668 1682 0 -2.43(-0.14%)
Sep 07, 2012 1669 1704 1663 1684 0 +32.80(+1.99%)
Sep 06, 2012 1297 1665 1618 1651 0 +33.94(+2.10%)
Sep 05, 2012 1262 1628 1582 1617 0 +35.51(+2.24%)
Sep 04, 2012 1600 1605 1566 1582 0 -18.85(-1.18%)
Aug 31, 2012 1601 1601 1601 0 +15.42(+0.97%)
Aug 30, 2012 1600 1603 1574 1585 0 -19.11(-1.19%)
Aug 29, 2012 1622 1631 1587 1604 0 -71.39(-4.26%)
Aug 27, 2012 1699 1708 1667 1676 0 -21.21(-1.25%)
Aug 24, 2012 1699 1713 1688 1697 0 +2.78(+0.16%)
Aug 23, 2012 1740 1749 1685 1694 0 -57.87(-3.30%)
Aug 22, 2012 1756 1770 1727 1752 0 -26.91(-1.51%)
Aug 21, 2012 1758 1808 1745 1779 0 +26.04(+1.49%)
Aug 20, 2012 1709 1759 1708 1753 0 +42.86(+2.51%)
Aug 17, 2012 1717 1724 1699 1710 0 -15.37(-0.89%)
Aug 16, 2012 1747 1759 1716 1726 0 -29.03(-1.65%)
Aug 15, 2012 1745 1759 1737 1755 0 +1.36(+0.08%)
Aug 14, 2012 1761 1783 1746 1753 0 +11.90(+0.68%)
Aug 13, 2012 1724 1752 1714 1741 0 +14.30(+0.83%)
Aug 11, 2012 1721 1741 1708 1727 0 +0.00(+0.00%)
Aug 10, 2012 1721 1741 1708 1727 0 +18.25(+1.07%)
Aug 09, 2012 1736 1744 1700 1709 0 -27.39(-1.58%)
Aug 08, 2012 1725 1757 1708 1736 0 -9.93(-0.57%)
Aug 07, 2012 1755 1771 1726 1746 0 -17.42(-0.99%)
Aug 06, 2012 1756 1775 1747 1763 0 -0.32(-0.02%)
Aug 03, 2012 1758 1779 1744 1764 0 +20.73(+1.19%)
Aug 02, 2012 1757 1777 1729 1743 0 -26.49(-1.50%)
Aug 01, 2012 1792 1793 1767 1770 0 -33.35(-1.85%)
Jul 31, 2012 1786 1820 1771 1803 0 -55.04(-2.96%)
Jul 30, 2012 1525 1872 1837 1858 0 -20.52(-1.09%)
Jul 27, 2012 1537 1894 1851 1878 0 +25.88(+1.40%)
Jul 26, 2012 1530 1868 1823 1853 0 +25.36(+1.39%)
Jul 25, 2012 1529 1882 1797 1827 0 -7.20(-0.39%)
Jul 24, 2012 1537 1875 1817 1834 0 -26.87(-1.44%)
Jul 23, 2012 1538 1883 1839 1861 0 -35.72(-1.88%)
Jul 20, 2012 1579 1931 1884 1897 0 -30.91(-1.60%)
Jul 19, 2012 1961 1979 1911 1928 0 -11.11(-0.57%)
Jul 18, 2012 1986 1999 1923 1939 0 -52.03(-2.61%)
Jul 17, 2012 2010 2019 1970 1991 0 -2.00(-0.10%)
Jul 16, 2012 1991 2013 1969 1993 0 +13.81(+0.70%)
Jul 14, 2012 1956 1986 1951 1979 0 +0.00(+0.00%)
Jul 13, 2012 1956 1986 1951 1979 0 +71.07(+3.72%)
Jul 12, 2012 1912 1940 1895 1908 0 -32.36(-1.67%)
Jul 11, 2012 1907 1952 1901 1941 0 +40.13(+2.11%)
Jul 10, 2012 1917 1931 1875 1900 0 -10.14(-0.53%)
Jul 09, 2012 1933 1939 1894 1911 0 -14.09(-0.73%)
Jul 06, 2012 1889 1936 1881 1925 0 +27.27(+1.44%)
Jul 05, 2012 1904 1918 1877 1897 0 -27.91(-1.45%)
Jul 03, 2012 1925 1925 1925 0 -11.56(-0.60%)
Jul 02, 2012 1924 1957 1916 1937 0 +16.61(+0.86%)
Jun 30, 2012 1929 1952 1899 1920 0 -0.70(-0.04%)
Jun 29, 2012 1929 1954 1899 1921 0 +14.24(+0.75%)
Jun 28, 2012 1902 1915 1855 1907 0 -12.01(-0.63%)
Jun 27, 2012 1913 1945 1883 1919 0 +0.07(+0.00%)
Jun 26, 2012 1866 1932 1856 1919 0 +56.63(+3.04%)
Jun 25, 2012 1906 1916 1846 1862 0 -41.18(-2.16%)
Jun 22, 2012 1927 1945 1890 1903 0 +0.10(+0.01%)
Jun 21, 2012 1911 1941 1868 1903 0 +1.04(+0.05%)
Jun 20, 2012 1863 1907 1847 1902 0 +36.94(+1.98%)
Jun 19, 2012 1828 1871 1819 1865 0 +33.59(+1.83%)
Jun 18, 2012 1779 1837 1767 1832 0 +84.29(+4.82%)
Jun 15, 2012 1796 1825 1728 1747 0 -66.99(-3.69%)
Jun 14, 2012 1803 1845 1793 1814 0 +1.14(+0.06%)
Jun 13, 2012 1791 1852 1771 1813 0 +23.78(+1.33%)
Jun 12, 2012 1440 1831 1768 1789 0 +29.27(+1.66%)
Jun 11, 2012 1478 1834 1754 1760 0 -44.77(-2.48%)
Jun 08, 2012 1768 1821 1748 1805 0 +19.32(+1.08%)
Jun 07, 2012 1464 1848 1778 1785 0 -23.03(-1.27%)
Jun 06, 2012 1453 1824 1782 1809 0 +17.32(+0.97%)
Jun 05, 2012 1764 1798 1753 1791 0 +51.80(+2.98%)
Jun 04, 2012 1851 1857 1730 1739 0 -113.31(-6.12%)
Jun 02, 2012 1903 1915 1840 1853 0 +0.00(+0.00%)
Jun 01, 2012 1903 1915 1840 1853 0 -51.11(-2.68%)
May 31, 2012 1871 1918 1840 1904 0 +29.44(+1.57%)
May 30, 2012 1873 1902 1852 1874 0 -33.07(-1.73%)
May 29, 2012 1881 1919 1857 1907 0 +78.69(+4.30%)
May 25, 2012 1829 1829 1829 0 +15.14(+0.83%)
May 24, 2012 1780 1844 1766 1814 0 +48.02(+2.72%)
May 23, 2012 1743 1769 1707 1766 0 +10.42(+0.59%)
May 22, 2012 1773 1794 1742 1755 0 -14.40(-0.81%)
May 21, 2012 1723 1777 1717 1770 0 +46.07(+2.67%)
May 18, 2012 1762 1769 1706 1724 0 -32.31(-1.84%)
May 17, 2012 1858 1863 1744 1756 0 -97.48(-5.26%)
May 16, 2012 1853 1887 1839 1853 0 +25.17(+1.38%)
May 15, 2012 1861 1869 1816 1828 0 -62.90(-3.33%)
May 14, 2012 1893 1920 1878 1891 0 -29.39(-1.53%)
May 11, 2012 1882 1935 1876 1920 0 +29.39(+1.55%)
May 10, 2012 1901 1922 1881 1891 0 -9.04(-0.48%)
May 09, 2012 1910 1924 1884 1900 0 -18.39(-0.96%)
May 08, 2012 1923 1943 1900 1918 0 -17.94(-0.93%)
May 07, 2012 1911 1947 1903 1936 0 +34.17(+1.80%)
May 04, 2012 1910 1934 1890 1902 0 +5.90(+0.31%)
May 03, 2012 1886 1919 1877 1896 0 +12.78(+0.68%)
May 02, 2012 1887 1903 1862 1884 0 +2.33(+0.12%)
May 01, 2012 1888 1915 1870 1881 0 -3.17(-0.17%)
Apr 30, 2012 1863 1905 1849 1884 0 +23.74(+1.28%)
Apr 27, 2012 1823 1870 1807 1861 0 +41.47(+2.28%)
Apr 26, 2012 1826 1853 1790 1819 0 +15.05(+0.83%)
Apr 25, 2012 1801 1833 1773 1804 0 +20.21(+1.13%)
Apr 24, 2012 1771 1802 1767 1784 0 +18.33(+1.04%)
Apr 23, 2012 1786 1796 1752 1766 0 -49.56(-2.73%)
Apr 20, 2012 1824 1842 1790 1815 0 +0.81(+0.04%)
Apr 19, 2012 1774 1839 1755 1814 0 +38.75(+2.18%)
Apr 18, 2012 1764 1790 1757 1776 0 +3.65(+0.21%)
Apr 17, 2012 1766 1783 1745 1772 0 +5.77(+0.33%)
Apr 16, 2012 1767 1798 1749 1766 0 -7.89(-0.44%)
Apr 13, 2012 1794 1800 1763 1774 0 -33.32(-1.84%)
Apr 12, 2012 1771 1830 1747 1807 0 +44.04(+2.50%)
Apr 11, 2012 1764 1783 1750 1763 0 +24.11(+1.39%)
Apr 10, 2012 1790 1803 1729 1739 0 -63.94(-3.55%)
Apr 09, 2012 1803 1820 1786 1803 0 -19.52(-1.07%)
Apr 05, 2012 1819 1849 1806 1823 0 +6.66(+0.37%)
Apr 04, 2012 1803 1837 1789 1816 0 +0.69(+0.04%)
Apr 03, 2012 1796 1840 1787 1815 0 +18.38(+1.02%)
Apr 02, 2012 1787 1813 1774 1797 0 -1.67(-0.09%)
Mar 30, 2012 1812 1817 1777 1799 0 +12.53(+0.70%)
Mar 29, 2012 1785 1805 1753 1786 0 -5.92(-0.33%)
Mar 28, 2012 1780 1818 1765 1792 0 +13.01(+0.73%)
Mar 27, 2012 1790 1803 1770 1779 0 -11.46(-0.64%)
Mar 26, 2012 1762 1795 1745 1790 0 +22.78(+1.29%)
Mar 23, 2012 1754 1779 1741 1768 0 +18.38(+1.05%)
Mar 22, 2012 1782 1804 1740 1749 0 -46.43(-2.59%)
Mar 21, 2012 1789 1816 1769 1796 0 +8.18(+0.46%)
Mar 20, 2012 1775 1802 1754 1788 0 +5.83(+0.33%)
Mar 19, 2012 1775 1799 1756 1782 0 +0.20(+0.01%)
Mar 16, 2012 1830 1834 1776 1782 0 -41.39(-2.27%)
Mar 15, 2012 1786 1846 1777 1823 0 +28.10(+1.57%)
Mar 14, 2012 1800 1807 1763 1795 0 -24.91(-1.37%)
Mar 13, 2012 1799 1830 1776 1820 0 +25.08(+1.40%)
Mar 12, 2012 1815 1830 1783 1795 0 -16.79(-0.93%)
Mar 09, 2012 1823 1834 1797 1811 0 -7.79(-0.43%)
Mar 08, 2012 1795 1830 1785 1819 0 +42.88(+2.41%)
Mar 07, 2012 1773 1800 1762 1776 0 +20.73(+1.18%)
Mar 06, 2012 1777 1804 1744 1756 0 -49.71(-2.75%)
Mar 05, 2012 1829 1834 1789 1805 0 -41.69(-2.26%)
Mar 02, 2012 1838 1878 1827 1847 0 +14.02(+0.76%)
Mar 01, 2012 1846 1866 1822 1833 0 -1.43(-0.08%)
Feb 29, 2012 1847 1874 1828 1834 0 -11.13(-0.60%)
Feb 28, 2012 1815 1851 1806 1846 0 +52.52(+2.93%)
Feb 27, 2012 1786 1812 1767 1793 0 -16.63(-0.92%)
Feb 24, 2012 1832 1850 1801 1810 0 -31.58(-1.72%)
Feb 23, 2012 1874 1880 1825 1841 0 -35.62(-1.90%)
Feb 22, 2012 1886 1910 1869 1877 0 -13.55(-0.72%)
Feb 21, 2012 1972 1972 1845 1890 0 -71.75(-3.66%)
Feb 17, 2012 1962 1962 1962 0 -24.07(-1.21%)
Feb 16, 2012 1957 1995 1939 1986 0 +21.92(+1.12%)
Feb 15, 2012 1979 1994 1948 1964 0 +7.74(+0.40%)
Feb 14, 2012 1964 1981 1934 1957 0 -25.71(-1.30%)
Feb 13, 2012 1962 1997 1952 1982 0 +32.34(+1.66%)
Feb 10, 2012 1957 1979 1939 1950 0 -44.09(-2.21%)
Feb 09, 2012 1984 2004 1954 1994 0 +24.10(+1.22%)
Feb 08, 2012 1968 1986 1939 1970 0 +16.73(+0.86%)
Feb 07, 2012 1946 1981 1934 1953 0 +6.10(+0.31%)
Feb 06, 2012 1971 1981 1932 1947 0 -57.18(-2.85%)
Feb 03, 2012 1987 2031 1984 2004 0 +53.27(+2.73%)
Feb 02, 2012 1924 1970 1915 1951 0 +46.88(+2.46%)
Feb 01, 2012 1883 1922 1865 1904 0 +27.81(+1.48%)
Jan 31, 2012 1900 1904 1845 1876 0 -19.71(-1.04%)
Jan 30, 2012 1874 1917 1846 1896 0 -6.21(-0.33%)
Jan 27, 2012 1865 1922 1855 1902 0 +21.18(+1.13%)
Jan 26, 2012 1894 1929 1870 1881 0 +30.42(+1.64%)
Jan 25, 2012 1829 1884 1815 1851 0 +70.94(+3.99%)
Jan 24, 2012 1764 1799 1753 1780 0 +7.41(+0.42%)
Jan 23, 2012 1776 1802 1761 1772 0 +0.11(+0.01%)
Jan 20, 2012 1761 1790 1749 1772 0 +0.78(+0.04%)
Jan 19, 2012 1737 1787 1731 1771 0 +40.49(+2.34%)
Jan 18, 2012 1698 1749 1685 1731 0 +20.87(+1.22%)
Jan 17, 2012 1732 1736 1696 1710 0 -37.60(-2.15%)
Jan 13, 2012 1748 1748 1748 0 -40.58(-2.27%)
Jan 12, 2012 1757 1799 1736 1788 0 +46.20(+2.65%)
Jan 11, 2012 1706 1746 1692 1742 0 +182.45(+11.70%)
Jan 10, 2012 1550 1573 1532 1560 0 +40.74(+2.68%)
Jan 09, 2012 1501 1535 1496 1519 0 +32.09(+2.16%)
Jan 06, 2012 1483 1507 1476 1487 0 -3.80(-0.25%)
Jan 05, 2012 1461 1500 1443 1491 0 +7.14(+0.48%)
Jan 04, 2012 1479 1499 1457 1483 0 +16.32(+1.11%)
Dec 30, 2011 1471 1483 1459 1467 0 -10.35(-0.70%)
Dec 29, 2011 1473 1495 1466 1477 0 +12.24(+0.84%)
Dec 28, 2011 1487 1490 1452 1465 0 -31.01(-2.07%)
Dec 27, 2011 1513 1527 1486 1496 0 -21.93(-1.44%)
Dec 23, 2011 1518 1518 1518 0 +2.29(+0.15%)
Dec 21, 2011 1520 1548 1497 1516 0 -17.60(-1.15%)
Dec 20, 2011 1523 1544 1509 1533 0 +41.47(+2.78%)
Dec 19, 2011 1552 1559 1483 1492 0 -58.79(-3.79%)
Dec 16, 2011 1517 1563 1506 1551 0 +64.46(+4.34%)
Dec 15, 2011 1492 1527 1462 1486 0 +9.16(+0.62%)
Dec 14, 2011 1471 1501 1447 1477 0 +25.89(+1.78%)
Dec 13, 2011 1515 1521 1442 1451 0 -46.87(-3.13%)
Dec 12, 2011 1488 1519 1472 1498 0 -33.99(-2.22%)
Dec 09, 2011 1509 1560 1502 1532 0 +21.58(+1.43%)
Dec 08, 2011 1553 1569 1499 1511 0 -68.95(-4.37%)
Dec 07, 2011 1552 1594 1542 1579 0 +25.41(+1.64%)
Dec 06, 2011 1550 1575 1529 1554 0 -25.94(-1.64%)
Dec 05, 2011 1583 1599 1563 1580 0 +21.79(+1.40%)
Dec 02, 2011 1588 1596 1550 1558 0 -13.76(-0.88%)
Dec 01, 2011 1542 1600 1536 1572 0 +19.18(+1.24%)
Nov 30, 2011 1509 1568 1487 1553 0 +87.81(+5.99%)
Nov 29, 2011 1484 1507 1440 1465 0 -13.51(-0.91%)
Nov 28, 2011 1476 1491 1451 1479 0 +71.58(+5.09%)
Nov 25, 2011 1402 1434 1399 1407 0 +13.51(+0.97%)
Nov 23, 2011 1393 1393 1393 0 -29.95(-2.10%)
Nov 22, 2011 1434 1447 1405 1423 0 -7.39(-0.52%)
Nov 21, 2011 1439 1448 1403 1431 0 -38.38(-2.61%)
Nov 18, 2011 1482 1485 1454 1469 0 +5.83(+0.40%)
Nov 17, 2011 1518 1530 1447 1463 0 -55.49(-3.65%)
Nov 16, 2011 1553 1568 1513 1519 0 -60.05(-3.80%)
Nov 15, 2011 1576 1599 1551 1579 0 +17.80(+1.14%)
Nov 14, 2011 1567 1601 1550 1561 0 +3.39(+0.22%)
Nov 11, 2011 1536 1566 1521 1558 0 +33.11(+2.17%)
Nov 10, 2011 1561 1572 1503 1525 0 -19.68(-1.27%)
Nov 09, 2011 1558 1578 1532 1544 0 -77.82(-4.80%)
Nov 08, 2011 1619 1638 1581 1622 0 -3.75(-0.23%)
Nov 07, 2011 1627 1642 1596 1626 0 +7.62(+0.47%)
Nov 04, 2011 1619 1634 1590 1618 0 -16.39(-1.00%)
Nov 03, 2011 1625 1647 1578 1635 0 +37.89(+2.37%)
Nov 02, 2011 1620 1632 1573 1597 0 +32.18(+2.06%)
Nov 01, 2011 1545 1585 1532 1564 0 -59.04(-3.64%)
Oct 31, 2011 1644 1655 1609 1624 0 -61.75(-3.66%)
Oct 28, 2011 1682 1708 1668 1685 0 -50.47(-2.91%)
Oct 27, 2011 1721 1760 1669 1736 0 +114.14(+7.04%)
Oct 26, 2011 1629 1639 1574 1622 0 +49.14(+3.12%)
Oct 25, 2011 1597 1608 1551 1572 0 -64.93(-3.97%)
Oct 24, 2011 1594 1653 1584 1637 0 +72.00(+4.60%)
Oct 21, 2011 1579 1592 1530 1565 0 +26.35(+1.71%)
Oct 20, 2011 1513 1549 1489 1539 0 +25.18(+1.66%)
Oct 19, 2011 1548 1567 1499 1514 0 -70.82(-4.47%)
Oct 18, 2011 1543 1596 1512 1585 0 +14.73(+0.94%)
Oct 17, 2011 1620 1633 1550 1570 0 -42.13(-2.61%)
Oct 14, 2011 1634 1641 1586 1612 0 +3.15(+0.20%)
Oct 13, 2011 1584 1624 1552 1609 0 -2.91(-0.18%)
Oct 12, 2011 1577 1635 1570 1612 0 +92.16(+6.06%)
Oct 11, 2011 1493 1546 1487 1520 0 +57.29(+3.92%)
Oct 10, 2011 1439 1471 1428 1462 0 +61.00(+4.35%)
Oct 07, 2011 1446 1464 1388 1401 0 -8.50(-0.60%)
Oct 06, 2011 1397 1420 1351 1410 0 +84.07(+6.34%)
Oct 05, 2011 1297 1341 1274 1326 0 +30.16(+2.33%)
Oct 04, 2011 1232 1305 1199 1296 0 +60.41(+4.89%)
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