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, 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%)
Dec 01, 2008 1369 1392 1249 1275 0 -148.25(-10.42%)
Nov 28, 2008 1361 1435 1327 1423 0 +41.59(+3.01%)
Nov 27, 2008 1308 1429 1276 1381 0 +0.00(+0.00%)
Nov 26, 2008 1308 1429 1276 1381 0 +31.77(+2.35%)
Nov 25, 2008 1248 1380 1222 1350 0 +115.82(+9.39%)
Nov 24, 2008 1141 1259 1089 1234 0 +98.36(+8.66%)
Nov 21, 2008 1197 1224 1042 1135 0 -2.81(-0.25%)
Nov 20, 2008 1155 1266 1069 1138 0 -33.39(-2.85%)
Nov 19, 2008 1327 1355 1165 1172 0 -160.21(-12.03%)
Nov 18, 2008 1327 1399 1269 1332 0 +16.15(+1.23%)
Nov 17, 2008 1301 1372 1245 1316 0 +32.15(+2.50%)
Nov 14, 2008 1333 1415 1268 1284 0 -97.05(-7.03%)
Nov 13, 2008 1217 1383 1167 1381 0 +162.21(+13.31%)
Nov 12, 2008 1447 1454 1173 1218 0 -245.42(-16.77%)
Nov 11, 2008 1522 1548 1420 1464 0 -52.39(-3.46%)
Nov 10, 2008 1574 1633 1472 1516 0 -107.36(-6.61%)
Nov 07, 2008 1695 1726 1559 1624 0 +1.85(+0.11%)
Nov 06, 2008 1716 1778 1602 1622 0 -110.64(-6.39%)
Nov 05, 2008 1874 1901 1710 1732 0 -144.13(-7.68%)
Nov 04, 2008 1900 1998 1728 1876 0 -71.25(-3.66%)
Nov 03, 2008 1885 1986 1840 1948 0 +134.81(+7.44%)
Oct 31, 2008 1674 1962 1614 1813 0 +190.57(+11.75%)
Oct 30, 2008 1510 1633 1464 1622 0 +212.67(+15.09%)
Oct 29, 2008 1449 1531 1367 1410 0 -78.89(-5.30%)
Oct 28, 2008 1440 1517 1298 1489 0 +136.58(+10.10%)
Oct 27, 2008 1487 1545 1337 1352 0 -98.91(-6.82%)
Oct 24, 2008 1406 1629 1351 1451 0 -93.42(-6.05%)
Oct 23, 2008 1699 1757 1472 1544 0 -208.03(-11.87%)
Oct 22, 2008 1720 1872 1589 1752 0 +36.12(+2.10%)
Oct 21, 2008 1703 1814 1641 1716 0 +21.22(+1.25%)
Oct 20, 2008 1631 1707 1553 1695 0 +38.20(+2.31%)
Oct 17, 2008 1502 1696 1474 1657 0 +79.11(+5.01%)
Oct 16, 2008 1357 1599 1300 1578 0 +259.54(+19.69%)
Oct 15, 2008 1310 1418 1256 1318 0 -18.94(-1.42%)
Oct 14, 2008 1382 1420 1254 1337 0 +13.07(+0.99%)
Oct 13, 2008 1260 1335 1188 1324 0 +168.47(+14.58%)
Oct 10, 2008 1039 1176 986.00 1156 0 +80.78(+7.52%)
Oct 09, 2008 1175 1248 1045 1075 0 -28.73(-2.60%)
Oct 08, 2008 1087 1187 973.54 1103 0 -21.54(-1.91%)
Oct 07, 2008 1396 1404 1111 1125 0 -243.53(-17.80%)
Oct 06, 2008 1479 1499 1250 1369 0 -143.60(-9.50%)
Oct 03, 2008 1661 1683 1470 1512 0 -78.54(-4.94%)
Oct 02, 2008 1738 1754 1543 1591 0 -89.87(-5.35%)
Oct 01, 2008 1541 1728 1501 1681 0 +156.68(+10.28%)
Sep 30, 2008 1515 1559 1383 1524 0 +57.94(+3.95%)
Sep 29, 2008 1633 1653 1423 1466 0 -147.28(-9.13%)
Sep 26, 2008 1625 1695 1573 1613 0 -26.96(-1.64%)
Sep 25, 2008 1684 1723 1606 1640 0 +22.96(+1.42%)
Sep 24, 2008 1709 1741 1606 1617 0 -111.18(-6.43%)
Sep 23, 2008 1753 1816 1701 1728 0 -39.21(-2.22%)
Sep 22, 2008 1905 1933 1695 1768 0 -196.75(-10.02%)
Sep 19, 2008 1924 2003 1828 1964 0 +81.89(+4.35%)
Sep 18, 2008 1747 1903 1656 1882 0 +64.89(+3.57%)
Sep 17, 2008 1963 1970 1720 1818 0 -243.95(-11.83%)
Sep 16, 2008 1832 2092 1819 2062 0 +273.39(+15.29%)
Sep 15, 2008 1804 1905 1735 1788 0 +10.93(+0.62%)
Sep 12, 2008 1723 1792 1688 1777 0 +18.13(+1.03%)
Sep 11, 2008 1604 1782 1579 1759 0 +89.10(+5.34%)
Sep 10, 2008 1705 1744 1595 1670 0 -42.68(-2.49%)
Sep 09, 2008 1848 1872 1693 1713 0 -63.88(-3.60%)
Sep 08, 2008 1828 1881 1379 1777 0 -63.46(-3.45%)
Sep 05, 2008 1803 1897 1787 1840 0 +14.06(+0.77%)
Sep 04, 2008 1863 1945 1814 1826 0 -68.93(-3.64%)
Sep 03, 2008 1945 1998 1861 1895 0 -11.44(-0.60%)
Sep 02, 2008 1956 2043 1873 1906 0 +172.07(+9.92%)
Sep 01, 2008 1676 1768 1650 1734 0 +0.00(+0.00%)
Aug 29, 2008 1676 1768 1650 1734 0 -0.60(-0.03%)
Aug 28, 2008 1580 1759 1570 1735 0 +127.88(+7.96%)
Aug 27, 2008 1615 1666 1528 1607 0 -71.83(-4.28%)
Aug 26, 2008 1733 1756 1645 1679 0 -54.86(-3.16%)
Aug 25, 2008 1763 1844 1717 1734 0 -58.62(-3.27%)
Aug 22, 2008 1734 1824 1717 1792 0 +127.44(+7.65%)
Aug 21, 2008 1612 1694 1578 1665 0 -83.29(-4.76%)
Aug 20, 2008 1738 1810 1632 1748 0 -27.35(-1.54%)
Aug 19, 2008 1937 1959 1752 1775 0 -165.08(-8.51%)
Aug 18, 2008 1930 2017 1872 1941 0 -14.31(-0.73%)
Aug 15, 2008 1939 2006 1904 1955 0 +88.91(+4.76%)
Aug 14, 2008 1836 1919 1790 1866 0 +60.70(+3.36%)
Aug 13, 2008 1929 1945 1758 1805 0 -141.36(-7.26%)
Aug 12, 2008 1957 2075 1915 1947 0 -5.48(-0.28%)
Aug 11, 2008 1869 2114 1844 1952 0 +36.71(+1.92%)
Aug 08, 2008 1863 1950 1839 1915 0 +103.68(+5.72%)
Aug 07, 2008 1779 1868 1743 1812 0 -91.94(-4.83%)
Aug 06, 2008 1877 1944 1785 1904 0 -4.96(-0.26%)
Aug 05, 2008 1822 1927 1776 1909 0 +143.37(+8.12%)
Aug 04, 2008 1711 1814 1634 1765 0 +66.12(+3.89%)
Aug 01, 2008 1746 1761 1622 1699 0 +2.76(+0.16%)
Jul 31, 2008 1647 1760 1623 1696 0 +32.46(+1.95%)
Jul 30, 2008 1802 1861 1616 1664 0 -92.76(-5.28%)
Jul 29, 2008 1666 1782 1594 1757 0 +183.29(+11.65%)
Jul 28, 2008 1642 1708 1551 1573 0 -99.16(-5.93%)
Jul 25, 2008 1663 1759 1622 1672 0 +73.51(+4.60%)
Jul 24, 2008 1783 1827 1550 1599 0 -237.51(-12.93%)
Jul 23, 2008 1768 1912 1665 1836 0 +152.33(+9.04%)
Jul 22, 2008 1438 1711 1412 1684 0 +262.70(+18.48%)
Jul 21, 2008 1454 1505 1405 1421 0 -46.80(-3.19%)
Jul 18, 2008 1448 1509 1383 1468 0 +15.28(+1.05%)
Jul 17, 2008 1362 1479 1284 1453 0 +121.63(+9.14%)
Jul 16, 2008 1132 1353 1123 1331 0 +229.47(+20.83%)
Jul 15, 2008 1081 1168 1005 1102 0 -6.28(-0.57%)
Jul 14, 2008 1202 1224 1098 1108 0 -27.24(-2.40%)
Jul 11, 2008 1146 1190 1088 1135 0 -58.14(-4.87%)
Jul 10, 2008 1208 1258 1152 1194 0 -25.58(-2.10%)
Jul 09, 2008 1273 1308 1201 1219 0 -65.83(-5.12%)
Jul 08, 2008 1189 1293 1174 1285 0 +120.72(+10.37%)
Jul 07, 2008 1227 1229 1132 1164 0 +7.03(+0.61%)
Jul 04, 2008 1165 1198 1112 1157 0 +0.00(+0.00%)
Jul 03, 2008 1165 1198 1112 1157 0 +4.46(+0.39%)
Jul 02, 2008 1256 1265 1143 1153 0 -105.60(-8.39%)
Jul 01, 2008 1270 1295 1204 1258 0 -46.98(-3.60%)
Jun 30, 2008 1291 1339 1249 1305 0 -1.65(-0.13%)
Jun 27, 2008 1306 1336 1269 1307 0 -13.08(-0.99%)
Jun 26, 2008 1317 1360 1280 1320 0 -39.77(-2.92%)
Jun 25, 2008 1367 1437 1339 1360 0 +15.65(+1.16%)
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