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, 2014 3422 3521 3421 3496 0 +92.48(+2.72%)
Mar 28, 2014 3450 3502 3397 3404 0 -40.05(-1.16%)
Mar 27, 2014 3428 3459 3346 3444 0 +10.22(+0.30%)
Mar 26, 2014 3481 3494 3428 3433 0 -46.47(-1.34%)
Mar 25, 2014 3407 3492 3397 3480 0 +77.76(+2.29%)
Mar 24, 2014 3402 3436 3334 3402 0 +59.19(+1.77%)
Mar 21, 2014 3452 3459 3341 3343 0 -70.49(-2.07%)
Mar 20, 2014 3425 3437 3380 3413 0 -17.89(-0.52%)
Mar 19, 2014 3468 3486 3396 3431 0 -18.53(-0.54%)
Mar 18, 2014 3485 3509 3443 3450 0 -17.28(-0.50%)
Mar 17, 2014 3498 3502 3426 3467 0 +26.43(+0.77%)
Mar 14, 2014 3393 3488 3369 3441 0 +31.75(+0.93%)
Mar 13, 2014 3514 3521 3379 3409 0 -80.68(-2.31%)
Mar 12, 2014 3496 3520 3464 3490 0 -35.19(-1.00%)
Mar 11, 2014 3539 3573 3510 3525 0 -26.81(-0.75%)
Mar 10, 2014 3567 3611 3509 3552 0 -30.13(-0.84%)
Mar 07, 2014 3616 3628 3535 3582 0 -3.07(-0.09%)
Mar 06, 2014 3557 3605 3553 3585 0 +48.89(+1.38%)
Mar 05, 2014 3547 3574 3521 3536 0 +16.82(+0.48%)
Mar 04, 2014 3446 3545 3440 3519 0 +152.53(+4.53%)
Mar 03, 2014 3352 3382 3307 3367 0 -65.25(-1.90%)
Feb 28, 2014 3417 3463 3387 3432 0 -25.19(-0.73%)
Feb 27, 2014 3460 3510 3446 3457 0 +5.37(+0.16%)
Feb 26, 2014 3447 3474 3416 3452 0 +18.88(+0.55%)
Feb 25, 2014 3383 3462 3376 3433 0 +57.13(+1.69%)
Feb 24, 2014 3350 3417 3318 3376 0 +36.01(+1.08%)
Feb 21, 2014 3361 3387 3332 3340 0 -32.26(-0.96%)
Feb 20, 2014 3270 3378 3258 3372 0 +91.02(+2.77%)
Feb 19, 2014 3291 3324 3259 3281 0 -18.46(-0.56%)
Feb 18, 2014 3323 3361 3282 3299 0 -33.19(-1.00%)
Feb 14, 2014 3333 3333 3333 0 +14.18(+0.43%)
Feb 13, 2014 3262 3341 3229 3318 0 +27.79(+0.84%)
Feb 12, 2014 3312 3330 3251 3291 0 +3.60(+0.11%)
Feb 11, 2014 3261 3292 3206 3287 0 +55.52(+1.72%)
Feb 10, 2014 3278 3284 3207 3231 0 -36.68(-1.12%)
Feb 07, 2014 3241 3286 3218 3268 0 +85.56(+2.69%)
Feb 06, 2014 3106 3220 3088 3183 0 +65.76(+2.11%)
Feb 05, 2014 3089 3127 3041 3117 0 -4.73(-0.15%)
Feb 04, 2014 3125 3132 3063 3122 0 +42.80(+1.39%)
Feb 03, 2014 3191 3208 3065 3079 0 -113.69(-3.56%)
Jan 31, 2014 3157 3216 3140 3192 0 +1.10(+0.03%)
Jan 30, 2014 3189 3224 3167 3191 0 +58.48(+1.87%)
Jan 29, 2014 3180 3252 3120 3133 0 -85.43(-2.65%)
Jan 28, 2014 3194 3271 3186 3218 0 +23.82(+0.75%)
Jan 27, 2014 3250 3283 3117 3194 0 -55.30(-1.70%)
Jan 24, 2014 3338 3362 3236 3250 0 -129.69(-3.84%)
Jan 23, 2014 3392 3404 3347 3379 0 -53.25(-1.55%)
Jan 22, 2014 3386 3439 3376 3433 0 +77.48(+2.31%)
Jan 21, 2014 3384 3405 3318 3355 0 +75.95(+2.32%)
Jan 17, 2014 3279 3279 3279 0 -47.33(-1.42%)
Jan 16, 2014 3321 3345 3304 3327 0 -5.11(-0.15%)
Jan 15, 2014 3372 3377 3296 3332 0 -39.93(-1.18%)
Jan 14, 2014 3292 3379 3285 3372 0 -254.24(-7.01%)
Jan 13, 2014 3340 3703 3622 3626 0 -55.41(-1.51%)
Jan 10, 2014 3653 3691 3608 3681 0 +26.66(+0.73%)
Jan 09, 2014 3238 3713 3585 3655 0 +115.40(+3.26%)
Jan 08, 2014 3103 3570 3436 3539 0 +76.93(+2.22%)
Jan 07, 2014 3148 3537 3438 3462 0 -34.84(-1.00%)
Jan 06, 2014 3151 3546 3475 3497 0 -10.38(-0.30%)
Jan 03, 2014 3081 3523 3423 3508 0 +107.16(+3.15%)
Jan 02, 2014 3011 3442 3361 3400 0 +9.39(+0.28%)
Dec 31, 2013 3391 3391 3391 0 +30.97(+0.92%)
Dec 30, 2013 2983 3383 3325 3360 0 +4.76(+0.14%)
Dec 27, 2013 3059 3429 3337 3355 0 -62.98(-1.84%)
Dec 26, 2013 3040 3435 3374 3418 0 +18.60(+0.55%)
Dec 24, 2013 3400 3400 3400 0 +18.16(+0.54%)
Dec 23, 2013 3028 3411 3361 3381 0 +19.34(+0.58%)
Dec 20, 2013 3365 3395 3343 3362 0 -3.52(-0.10%)
Dec 19, 2013 3001 3389 3349 3366 0 +8.80(+0.26%)
Dec 18, 2013 2978 3376 3291 3357 0 +30.47(+0.92%)
Dec 17, 2013 3058 3418 3323 3326 0 -350.21(-9.53%)
Dec 16, 2013 2999 3748 3669 3677 0 -43.58(-1.17%)
Dec 13, 2013 2978 3756 3706 3720 0 +35.58(+0.97%)
Dec 12, 2013 3655 3706 3647 3685 0 +57.12(+1.57%)
Dec 11, 2013 3750 3766 3626 3627 0 -136.70(-3.63%)
Dec 10, 2013 3026 3795 3746 3764 0 -25.27(-0.67%)
Dec 09, 2013 3748 3801 3736 3789 0 +36.07(+0.96%)
Dec 06, 2013 3750 3804 3709 3753 0 +55.07(+1.49%)
Dec 05, 2013 3671 3721 3622 3698 0 +31.54(+0.86%)
Dec 04, 2013 3718 3730 3629 3667 0 -55.05(-1.48%)
Dec 03, 2013 3825 3833 3682 3722 0 -118.31(-3.08%)
Dec 02, 2013 3866 3908 3830 3840 0 -9.63(-0.25%)
Nov 29, 2013 3904 3910 3832 3850 0 -51.12(-1.31%)
Nov 27, 2013 3901 3901 3901 0 +37.40(+0.97%)
Nov 26, 2013 3882 3892 3822 3863 0 +0.55(+0.01%)
Nov 25, 2013 3867 3901 3818 3863 0 -2.51(-0.06%)
Nov 22, 2013 3826 3901 3820 3865 0 +69.95(+1.84%)
Nov 21, 2013 3772 3815 3752 3795 0 +98.89(+2.68%)
Nov 20, 2013 3729 3747 3664 3697 0 +2.99(+0.08%)
Nov 19, 2013 3727 3784 3687 3694 0 -41.35(-1.11%)
Nov 18, 2013 3728 3799 3705 3735 0 +51.77(+1.41%)
Nov 15, 2013 3659 3698 3623 3683 0 +40.76(+1.12%)
Nov 14, 2013 3641 3671 3607 3642 0 +2.57(+0.07%)
Nov 12, 2013 3510 3752 3488 3640 0 +122.27(+3.48%)
Nov 11, 2013 3497 3532 3481 3518 0 +40.31(+1.16%)
Nov 08, 2013 3428 3543 3423 3477 0 +42.67(+1.24%)
Nov 07, 2013 3480 3516 3421 3435 0 -38.52(-1.11%)
Nov 06, 2013 3560 3576 3445 3473 0 -70.22(-1.98%)
Nov 05, 2013 3569 3574 3501 3543 0 -7.03(-0.20%)
Nov 04, 2013 3465 3605 3453 3550 0 +124.88(+3.65%)
Nov 01, 2013 3384 3450 3332 3425 0 +70.81(+2.11%)
Oct 31, 2013 3384 3404 3340 3355 0 -36.29(-1.07%)
Oct 30, 2013 3388 3429 3325 3391 0 +33.92(+1.01%)
Oct 29, 2013 3370 3402 3326 3357 0 +37.57(+1.13%)
Oct 28, 2013 3347 3373 3298 3319 0 -1.43(-0.04%)
Oct 25, 2013 3361 3405 3260 3321 0 -40.63(-1.21%)
Oct 24, 2013 3303 3394 3279 3362 0 +95.83(+2.93%)
Oct 23, 2013 3268 3316 3231 3266 0 -24.45(-0.74%)
Oct 22, 2013 3289 3354 3254 3290 0 +75.48(+2.35%)
Oct 21, 2013 3254 3264 3184 3215 0 -19.76(-0.61%)
Oct 18, 2013 3222 3258 3202 3234 0 +33.52(+1.05%)
Oct 17, 2013 3151 3217 3149 3201 0 +48.18(+1.53%)
Oct 16, 2013 3124 3163 3095 3153 0 +57.73(+1.87%)
Oct 15, 2013 3110 3135 3073 3095 0 -13.20(-0.42%)
Oct 14, 2013 3104 3131 3058 3108 0 -23.56(-0.75%)
Oct 11, 2013 3138 3169 3096 3132 0 -3.43(-0.11%)
Oct 10, 2013 3126 3175 3098 3135 0 +54.61(+1.77%)
Oct 09, 2013 3089 3120 3022 3081 0 +20.35(+0.66%)
Oct 08, 2013 3124 3137 3037 3060 0 -52.57(-1.69%)
Oct 07, 2013 3114 3145 3095 3113 0 -33.24(-1.06%)
Oct 04, 2013 3090 3169 3073 3146 0 +67.33(+2.19%)
Oct 03, 2013 3073 3103 3007 3079 0 +29.25(+0.96%)
Oct 02, 2013 3069 3098 3029 3049 0 -6.00(-0.20%)
Oct 01, 2013 2983 3064 2977 3055 0 +77.20(+2.59%)
Sep 27, 2013 2969 3024 2925 2978 0 -51.47(-1.70%)
Sep 26, 2013 3016 3047 2986 3030 0 +13.83(+0.46%)
Sep 25, 2013 3013 3035 2958 3016 0 +8.37(+0.28%)
Sep 24, 2013 2966 3050 2956 3008 0 +30.66(+1.03%)
Sep 23, 2013 2979 2998 2947 2977 0 +0.40(+0.01%)
Sep 20, 2013 3013 3031 2969 2976 0 -29.14(-0.97%)
Sep 19, 2013 2994 3027 2965 3006 0 +6.81(+0.23%)
Sep 18, 2013 2961 3020 2940 2999 0 +12.29(+0.41%)
Sep 17, 2013 3015 3025 2957 2986 0 +26.59(+0.90%)
Sep 16, 2013 2954 3004 2921 2960 0 +67.35(+2.33%)
Sep 13, 2013 2874 2913 2856 2893 0 +42.61(+1.50%)
Sep 12, 2013 2872 2894 2838 2850 0 -28.09(-0.98%)
Sep 11, 2013 2884 2914 2852 2878 0 -36.58(-1.26%)
Sep 10, 2013 2854 2956 2838 2915 0 +117.98(+4.22%)
Sep 09, 2013 2700 2801 2688 2797 0 +172.37(+6.57%)
Sep 06, 2013 2678 2693 2600 2624 0 -0.74(-0.03%)
Sep 05, 2013 2631 2670 2607 2625 0 -7.43(-0.28%)
Sep 04, 2013 2610 2648 2589 2632 0 +48.52(+1.88%)
Sep 03, 2013 2605 2643 2544 2584 0 +29.77(+1.17%)
Aug 30, 2013 2554 2554 2554 0 +8.23(+0.32%)
Aug 29, 2013 2543 2589 2507 2546 0 +52.01(+2.09%)
Aug 28, 2013 2494 2510 2468 2494 0 -15.90(-0.63%)
Aug 27, 2013 2564 2575 2484 2510 0 -118.22(-4.50%)
Aug 26, 2013 2624 2661 2587 2628 0 +6.42(+0.24%)
Aug 23, 2013 2633 2650 2606 2622 0 -11.06(-0.42%)
Aug 22, 2013 2582 2651 2578 2633 0 +69.77(+2.72%)
Aug 21, 2013 2545 2591 2526 2563 0 +24.46(+0.96%)
Aug 20, 2013 2541 2576 2508 2538 0 -12.53(-0.49%)
Aug 19, 2013 2611 2616 2534 2551 0 -63.34(-2.42%)
Aug 16, 2013 2588 2653 2574 2614 0 +38.98(+1.51%)
Aug 15, 2013 2550 2611 2521 2575 0 +28.31(+1.11%)
Aug 14, 2013 2571 2602 2485 2547 0 -59.09(-2.27%)
Aug 13, 2013 2845 2868 2505 2606 0 -212.66(-7.54%)
Aug 12, 2013 2770 2828 2753 2819 0 +61.15(+2.22%)
Aug 09, 2013 2806 2814 2746 2758 0 -46.39(-1.65%)
Aug 08, 2013 2814 2833 2785 2804 0 +20.26(+0.73%)
Aug 07, 2013 2787 2803 2737 2784 0 -14.25(-0.51%)
Aug 06, 2013 2865 2869 2791 2798 0 -68.23(-2.38%)
Aug 05, 2013 2874 2896 2837 2866 0 -16.91(-0.59%)
Aug 02, 2013 2897 2906 2859 2883 0 -29.38(-1.01%)
Aug 01, 2013 2873 2921 2848 2913 0 +83.34(+2.95%)
Jul 31, 2013 2839 2857 2812 2829 0 +6.18(+0.22%)
Jul 30, 2013 2846 2855 2795 2823 0 -10.07(-0.36%)
Jul 29, 2013 2866 2890 2814 2833 0 -39.98(-1.39%)
Jul 26, 2013 2815 2883 2794 2873 0 +24.81(+0.87%)
Jul 25, 2013 2798 2856 2770 2848 0 +69.50(+2.50%)
Jul 24, 2013 2805 2865 2757 2779 0 +31.72(+1.15%)
Jul 23, 2013 2752 2767 2704 2747 0 +25.05(+0.92%)
Jul 22, 2013 2710 2737 2691 2722 0 -8.54(-0.31%)
Jul 19, 2013 2734 2755 2694 2730 0 -31.60(-1.14%)
Jul 18, 2013 2725 2797 2712 2762 0 +44.67(+1.64%)
Jul 17, 2013 2652 2745 2648 2717 0 +65.81(+2.48%)
Jul 16, 2013 2666 2685 2633 2652 0 -13.84(-0.52%)
Jul 15, 2013 2657 2687 2633 2665 0 +28.25(+1.07%)
Jul 12, 2013 2598 2656 2582 2637 0 +50.00(+1.93%)
Jul 11, 2013 2600 2614 2539 2587 0 +52.34(+2.06%)
Jul 10, 2013 2592 2630 2511 2535 0 -135.94(-5.09%)
Jul 09, 2013 2638 2700 2621 2671 0 +37.80(+1.44%)
Jul 08, 2013 2647 2663 2622 2633 0 -8.76(-0.33%)
Jul 05, 2013 2629 2665 2602 2642 0 +54.04(+2.09%)
Jul 03, 2013 2588 2588 2588 0 -50.03(-1.90%)
Jul 02, 2013 2695 2701 2604 2638 0 -55.25(-2.05%)
Jul 01, 2013 2636 2740 2628 2693 0 +73.74(+2.82%)
Jun 28, 2013 2605 2643 2592 2619 0 +40.03(+1.55%)
Jun 26, 2013 2568 2596 2543 2579 0 +34.21(+1.34%)
Jun 25, 2013 2497 2562 2484 2545 0 +63.36(+2.55%)
Jun 24, 2013 2537 2556 2450 2482 0 -111.64(-4.30%)
Jun 21, 2013 2629 2649 2523 2593 0 -4.46(-0.17%)
Jun 20, 2013 2627 2652 2577 2598 0 -58.69(-2.21%)
Jun 19, 2013 2701 2711 2653 2656 0 -48.38(-1.79%)
Jun 18, 2013 2681 2718 2661 2705 0 +22.86(+0.85%)
Jun 17, 2013 2694 2708 2649 2682 0 +16.16(+0.61%)
Jun 14, 2013 2667 2705 2637 2666 0 -23.57(-0.88%)
Jun 13, 2013 2616 2705 2590 2689 0 +82.27(+3.16%)
Jun 12, 2013 2686 2705 2594 2607 0 -55.22(-2.07%)
Jun 11, 2013 2639 2695 2609 2662 0 -29.51(-1.10%)
Jun 10, 2013 2682 2711 2645 2692 0 +5.60(+0.21%)
Jun 07, 2013 2612 2688 2598 2686 0 +102.13(+3.95%)
Jun 06, 2013 2598 2629 2498 2584 0 -12.91(-0.50%)
Jun 05, 2013 2662 2680 2577 2597 0 -89.30(-3.32%)
Jun 04, 2013 2674 2751 2655 2686 0 +22.66(+0.85%)
Jun 03, 2013 2682 2718 2622 2664 0 -4.78(-0.18%)
May 31, 2013 2697 2738 2660 2668 0 -59.82(-2.19%)
May 30, 2013 2747 2782 2718 2728 0 -24.76(-0.90%)
May 29, 2013 2803 2846 2719 2753 0 -79.86(-2.82%)
May 28, 2013 2870 2899 2802 2833 0 +5.33(+0.19%)
May 24, 2013 2828 2828 2828 0 +20.46(+0.73%)
May 23, 2013 2733 2831 2711 2807 0 +28.32(+1.02%)
May 22, 2013 2793 2847 2757 2779 0 -9.05(-0.32%)
May 21, 2013 2836 2850 2747 2788 0 -76.49(-2.67%)
May 20, 2013 2894 2935 2833 2864 0 -36.57(-1.26%)
May 17, 2013 2924 2965 2848 2901 0 -3.13(-0.11%)
May 16, 2013 2922 2982 2879 2904 0 -13.80(-0.47%)
May 15, 2013 2844 2966 2830 2918 0 +84.37(+2.98%)
May 13, 2013 2853 2870 2815 2833 0 -36.00(-1.25%)
May 10, 2013 2843 2886 2820 2869 0 +50.33(+1.79%)
May 09, 2013 2900 2931 2803 2819 0 -54.82(-1.91%)
May 08, 2013 2817 2900 2813 2874 0 +51.86(+1.84%)
May 07, 2013 2816 2832 2794 2822 0 +11.38(+0.40%)
May 06, 2013 2799 2829 2773 2811 0 +9.22(+0.33%)
May 03, 2013 2784 2830 2758 2801 0 +36.98(+1.34%)
May 02, 2013 2702 2774 2678 2764 0 +95.23(+3.57%)
May 01, 2013 2720 2751 2655 2669 0 -47.16(-1.74%)
Apr 30, 2013 2691 2736 2658 2716 0 +24.58(+0.91%)
Apr 29, 2013 2662 2707 2643 2692 0 +21.36(+0.80%)
Apr 26, 2013 2639 2716 2615 2670 0 +13.11(+0.49%)
Apr 25, 2013 2680 2725 2644 2657 0 -7.78(-0.29%)
Apr 24, 2013 2663 2690 2632 2665 0 +7.49(+0.28%)
Apr 23, 2013 2487 2675 2476 2658 0 +137.82(+5.47%)
Apr 22, 2013 2547 2581 2494 2520 0 -22.34(-0.88%)
Apr 19, 2013 2537 2566 2496 2542 0 +30.85(+1.23%)
Apr 18, 2013 2559 2563 2498 2511 0 -39.13(-1.53%)
Apr 17, 2013 2571 2583 2506 2550 0 -53.62(-2.06%)
Apr 16, 2013 2543 2616 2527 2604 0 +167.72(+6.88%)
Apr 15, 2013 2527 2546 2415 2436 0 -110.43(-4.34%)
Apr 12, 2013 2549 2595 2532 2547 0 -12.86(-0.50%)
Apr 11, 2013 2526 2589 2522 2560 0 +35.80(+1.42%)
Apr 10, 2013 2488 2535 2479 2524 0 +24.55(+0.98%)
Apr 09, 2013 2528 2546 2483 2499 0 +14.21(+0.57%)
Apr 08, 2013 2453 2495 2427 2485 0 +77.69(+3.23%)
Apr 05, 2013 2367 2435 2339 2407 0 -100.78(-4.02%)
Apr 04, 2013 2458 2525 2453 2508 0 +34.94(+1.41%)
Apr 03, 2013 2547 2562 2430 2473 0 -86.18(-3.37%)
Apr 02, 2013 2621 2638 2542 2559 0 -123.73(-4.61%)
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