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 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%)
Oct 03, 2011 1340 1379 1224 1235 0 -140.00(-10.18%)
Sep 30, 2011 1436 1447 1365 1375 0 -123.07(-8.21%)
Sep 29, 2011 1552 1560 1473 1498 0 -22.78(-1.50%)
Sep 28, 2011 1549 1567 1505 1521 0 -25.62(-1.66%)
Sep 27, 2011 1588 1594 1536 1547 0 +15.91(+1.04%)
Sep 26, 2011 1516 1540 1479 1531 0 -2.03(-0.13%)
Sep 23, 2011 1467 1545 1464 1533 0 +83.19(+5.74%)
Sep 22, 2011 1499 1521 1437 1450 0 -120.21(-7.66%)
Sep 21, 2011 1631 1669 1566 1570 0 -53.08(-3.27%)
Sep 20, 2011 1621 1655 1597 1623 0 -33.87(-2.04%)
Sep 19, 2011 1646 1674 1629 1657 0 -44.35(-2.61%)
Sep 16, 2011 1711 1730 1691 1701 0 -19.17(-1.11%)
Sep 15, 2011 1729 1742 1697 1720 0 +4.23(+0.25%)
Sep 14, 2011 1692 1739 1665 1716 0 +12.68(+0.74%)
Sep 13, 2011 1648 1721 1625 1703 0 +63.64(+3.88%)
Sep 12, 2011 1618 1651 1599 1640 0 -15.40(-0.93%)
Sep 09, 2011 1678 1704 1645 1655 0 -37.43(-2.21%)
Sep 08, 2011 1708 1727 1687 1693 0 -40.10(-2.31%)
Sep 07, 2011 1709 1737 1695 1733 0 +47.26(+2.80%)
Sep 06, 2011 1665 1709 1658 1685 0 -21.21(-1.24%)
Sep 02, 2011 1707 1707 1707 0 -5.63(-0.33%)
Sep 01, 2011 1729 1766 1701 1712 0 -49.14(-2.79%)
Aug 31, 2011 1776 1792 1742 1761 0 -24.91(-1.39%)
Aug 30, 2011 1763 1805 1745 1786 0 +5.67(+0.32%)
Aug 29, 2011 1736 1791 1732 1781 0 +47.14(+2.72%)
Aug 26, 2011 1673 1741 1642 1734 0 +22.39(+1.31%)
Aug 25, 2011 1731 1768 1684 1711 0 -33.03(-1.89%)
Aug 24, 2011 1728 1763 1701 1744 0 +1.32(+0.08%)
Aug 23, 2011 1696 1752 1667 1743 0 +90.17(+5.46%)
Aug 22, 2011 1707 1719 1645 1653 0 -26.47(-1.58%)
Aug 19, 2011 1685 1756 1669 1679 0 +3.09(+0.18%)
Aug 18, 2011 1696 1705 1641 1676 0 -80.13(-4.56%)
Aug 17, 2011 1761 1780 1728 1756 0 +1.57(+0.09%)
Aug 16, 2011 1728 1788 1709 1755 0 +0.61(+0.03%)
Aug 15, 2011 1724 1776 1707 1754 0 +65.07(+3.85%)
Aug 12, 2011 1702 1734 1667 1689 0 +28.63(+1.72%)
Aug 11, 2011 1591 1672 1576 1660 0 +143.07(+9.43%)
Aug 10, 2011 1546 1576 1502 1517 0 -81.54(-5.10%)
Aug 09, 2011 1518 1603 1470 1599 0 +137.80(+9.43%)
Aug 08, 2011 1518 1566 1437 1461 0 -123.53(-7.80%)
Aug 05, 2011 1632 1638 1521 1585 0 -11.20(-0.70%)
Aug 04, 2011 1688 1705 1584 1596 0 -119.95(-6.99%)
Aug 03, 2011 1712 1731 1649 1716 0 +14.31(+0.84%)
Aug 02, 2011 1758 1769 1694 1701 0 -76.22(-4.29%)
Aug 01, 2011 1822 1837 1748 1778 0 -7.51(-0.42%)
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%)
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