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 28, 2013 2724 2724 2724 0 +18.38(+0.68%)
Mar 27, 2013 2669 2721 2656 2705 0 +20.26(+0.75%)
Mar 26, 2013 2712 2733 2650 2685 0 -2.29(-0.09%)
Mar 25, 2013 2746 2756 2665 2687 0 -61.04(-2.22%)
Mar 22, 2013 2780 2795 2730 2748 0 -10.50(-0.38%)
Mar 21, 2013 2771 2810 2752 2759 0 -26.62(-0.96%)
Mar 20, 2013 2742 2790 2720 2785 0 +101.20(+3.77%)
Mar 19, 2013 2664 2708 2645 2684 0 +30.85(+1.16%)
Mar 18, 2013 2604 2670 2586 2653 0 +22.13(+0.84%)
Mar 15, 2013 2654 2678 2593 2631 0 -19.47(-0.73%)
Mar 14, 2013 2644 2675 2625 2651 0 +10.88(+0.41%)
Mar 13, 2013 2593 2656 2588 2640 0 +42.93(+1.65%)
Mar 12, 2013 2589 2629 2563 2597 0 -7.28(-0.28%)
Mar 11, 2013 2588 2631 2553 2604 0 -32.10(-1.22%)
Mar 08, 2013 2628 2660 2594 2636 0 +40.68(+1.57%)
Mar 07, 2013 2573 2602 2558 2596 0 +31.19(+1.22%)
Mar 06, 2013 2587 2603 2537 2564 0 +7.15(+0.28%)
Mar 05, 2013 2533 2565 2525 2557 0 +46.58(+1.86%)
Mar 04, 2013 2433 2542 2414 2511 0 +43.34(+1.76%)
Mar 01, 2013 2409 2499 2403 2467 0 +63.96(+2.66%)
Feb 28, 2013 2412 2428 2397 2403 0 +23.30(+0.98%)
Feb 27, 2013 2336 2396 2329 2380 0 +49.01(+2.10%)
Feb 26, 2013 2340 2349 2292 2331 0 -22.83(-0.97%)
Feb 22, 2013 2337 2360 2312 2354 0 +21.06(+0.90%)
Feb 21, 2013 2384 2396 2291 2333 0 -45.37(-1.91%)
Feb 20, 2013 2459 2465 2368 2378 0 -119.66(-4.79%)
Feb 15, 2013 2498 2498 2498 0 +21.80(+0.88%)
Feb 14, 2013 2529 2540 2429 2476 0 -22.22(-0.89%)
Feb 13, 2013 2474 2511 2466 2498 0 +30.79(+1.25%)
Feb 12, 2013 2488 2503 2452 2468 0 -22.16(-0.89%)
Feb 11, 2013 2497 2524 2476 2490 0 -3.45(-0.14%)
Feb 08, 2013 2497 2521 2469 2493 0 -8.61(-0.34%)
Feb 07, 2013 2478 2521 2454 2502 0 +25.86(+1.04%)
Feb 06, 2013 2420 2481 2417 2476 0 +66.63(+2.77%)
Feb 04, 2013 2401 2439 2373 2409 0 -4.56(-0.19%)
Feb 01, 2013 2437 2451 2400 2414 0 -1.09(-0.05%)
Jan 31, 2013 2407 2434 2392 2415 0 +13.76(+0.57%)
Jan 30, 2013 2401 2422 2382 2401 0 -15.98(-0.66%)
Jan 29, 2013 2441 2452 2399 2417 0 -29.23(-1.19%)
Jan 28, 2013 2469 2479 2437 2446 0 -3.77(-0.15%)
Jan 25, 2013 2439 2468 2411 2450 0 +13.80(+0.57%)
Jan 24, 2013 2439 2477 2413 2436 0 +4.06(+0.17%)
Jan 23, 2013 2464 2479 2424 2432 0 -27.49(-1.12%)
Jan 22, 2013 2422 2476 2404 2460 0 +55.91(+2.33%)
Jan 18, 2013 2404 2404 2404 0 -9.53(-0.39%)
Jan 17, 2013 2433 2442 2395 2413 0 -17.96(-0.74%)
Jan 16, 2013 2395 2453 2388 2431 0 +35.09(+1.46%)
Jan 15, 2013 2360 2410 2349 2396 0 +20.79(+0.88%)
Jan 14, 2013 2370 2392 2344 2375 0 +16.04(+0.68%)
Jan 12, 2013 2358 2379 2324 2359 0 +0.00(+0.00%)
Jan 11, 2013 2358 2379 2324 2359 0 -5.85(-0.25%)
Jan 10, 2013 2370 2403 2334 2365 0 +79.20(+3.46%)
Jan 09, 2013 2263 2296 2246 2286 0 +48.47(+2.17%)
Jan 08, 2013 2241 2265 2218 2238 0 +9.99(+0.45%)
Jan 07, 2013 2237 2265 2210 2228 0 +12.28(+0.55%)
Jan 04, 2013 2159 2227 2157 2215 0 +50.65(+2.34%)
Jan 03, 2013 2129 2176 2118 2165 0 +8.68(+0.40%)
Jan 02, 2013 2131 2161 2107 2156 0 +54.00(+2.57%)
Dec 31, 2012 2102 2102 2102 0 +68.51(+3.37%)
Dec 28, 2012 2036 2060 2020 2033 0 -11.56(-0.57%)
Dec 27, 2012 2053 2073 2023 2045 0 -12.99(-0.63%)
Dec 26, 2012 2061 2094 2050 2058 0 -10.06(-0.49%)
Dec 24, 2012 2068 2068 2068 0 -13.32(-0.64%)
Dec 21, 2012 2088 2111 2057 2081 0 -43.02(-2.03%)
Dec 20, 2012 2115 2139 2092 2124 0 +15.08(+0.71%)
Dec 19, 2012 2073 2122 2065 2109 0 +44.24(+2.14%)
Dec 18, 2012 2029 2078 2019 2065 0 +27.40(+1.34%)
Dec 17, 2012 2054 2090 2019 2038 0 +44.07(+2.21%)
Dec 14, 2012 1996 2020 1977 1994 0 +13.43(+0.68%)
Dec 13, 2012 1947 1995 1930 1980 0 +53.26(+2.76%)
Dec 12, 2012 1919 1968 1899 1927 0 +27.62(+1.45%)
Dec 11, 2012 1871 1937 1857 1899 0 +19.80(+1.05%)
Dec 10, 2012 1872 1891 1853 1880 0 +34.57(+1.87%)
Dec 07, 2012 1826 1866 1815 1845 0 +28.47(+1.57%)
Dec 06, 2012 1782 1819 1778 1816 0 +38.51(+2.17%)
Dec 05, 2012 1782 1798 1754 1778 0 +14.49(+0.82%)
Dec 04, 2012 1776 1798 1735 1764 0 -39.90(-2.21%)
Nov 30, 2012 1797 1812 1780 1803 0 +2.57(+0.14%)
Nov 29, 2012 1803 1809 1778 1801 0 -4.42(-0.24%)
Nov 28, 2012 1776 1820 1770 1805 0 +24.76(+1.39%)
Nov 27, 2012 1779 1803 1767 1780 0 -18.83(-1.05%)
Nov 26, 2012 1787 1815 1765 1799 0 -10.93(-0.60%)
Nov 24, 2012 1783 1813 1775 1810 0 +0.00(+0.00%)
Nov 23, 2012 1783 1814 1775 1810 0 +46.86(+2.66%)
Nov 21, 2012 1763 1763 1763 0 +8.55(+0.49%)
Nov 20, 2012 1744 1774 1721 1755 0 -6.08(-0.35%)
Nov 19, 2012 1744 1763 1726 1761 0 +45.13(+2.63%)
Nov 16, 2012 1733 1744 1695 1716 0 -4.37(-0.25%)
Nov 15, 2012 1735 1766 1715 1720 0 -15.73(-0.91%)
Nov 14, 2012 1817 1836 1725 1736 0 -67.19(-3.73%)
Nov 13, 2012 1802 1838 1792 1803 0 -24.15(-1.32%)
Nov 12, 2012 1829 1850 1803 1827 0 +9.07(+0.50%)
Nov 09, 2012 1817 1853 1800 1818 0 -1.93(-0.11%)
Nov 08, 2012 1789 1838 1771 1820 0 +20.89(+1.16%)
Nov 07, 2012 1823 1829 1764 1799 0 -43.66(-2.37%)
Nov 06, 2012 1823 1859 1811 1843 0 -3.16(-0.17%)
Nov 05, 2012 1833 1855 1820 1846 0 +27.29(+1.50%)
Nov 02, 2012 1838 1842 1803 1819 0 +3.72(+0.20%)
Nov 01, 2012 1800 1827 1792 1815 0 +38.71(+2.18%)
Oct 31, 2012 1775 1807 1756 1776 0 -1.04(-0.06%)
Oct 26, 2012 1777 1777 1777 0 -25.23(-1.40%)
Oct 25, 2012 1843 1852 1791 1803 0 -26.91(-1.47%)
Oct 24, 2012 1831 1857 1803 1829 0 +21.64(+1.20%)
Oct 23, 2012 1805 1820 1776 1808 0 +14.08(+0.78%)
Oct 19, 2012 1826 1832 1782 1794 0 -31.85(-1.74%)
Oct 18, 2012 1824 1849 1817 1826 0 -8.79(-0.48%)
Oct 17, 2012 1808 1847 1799 1834 0 +26.33(+1.46%)
Oct 16, 2012 1811 1827 1796 1808 0 -4.01(-0.22%)
Oct 15, 2012 1800 1823 1790 1812 0 +24.92(+1.39%)
Oct 12, 2012 1774 1802 1761 1787 0 +28.84(+1.64%)
Oct 11, 2012 1766 1778 1746 1758 0 +3.73(+0.21%)
Oct 10, 2012 1759 1769 1738 1755 0 -2.77(-0.16%)
Oct 09, 2012 1796 1800 1750 1757 0 -43.47(-2.41%)
Oct 08, 2012 1815 1838 1792 1801 0 +7.71(+0.43%)
Oct 06, 2012 1793 1825 1780 1793 0 +0.00(+0.00%)
Oct 05, 2012 1793 1825 1780 1793 0 +16.82(+0.95%)
Oct 04, 2012 1780 1791 1749 1776 0 +20.84(+1.19%)
Oct 03, 2012 1718 1770 1705 1755 0 +49.66(+2.91%)
Oct 02, 2012 1672 1713 1658 1706 0 +34.74(+2.08%)
Oct 01, 2012 1642 1699 1632 1671 0 +25.45(+1.55%)
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%)
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