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 (%)
Aug 31, 2016 4180 4184 4063 4136 0 -35.10(-0.84%)
Aug 30, 2016 4128 4215 4102 4171 0 +0.30(+0.01%)
Aug 29, 2016 4160 4186 4138 4171 0 +22.91(+0.55%)
Aug 26, 2016 4195 4212 4128 4148 0 -29.75(-0.71%)
Aug 25, 2016 4205 4221 4174 4178 0 -52.44(-1.24%)
Aug 24, 2016 4216 4256 4197 4230 0 +5.17(+0.12%)
Aug 23, 2016 4233 4274 4219 4225 0 +13.55(+0.32%)
Aug 22, 2016 4211 4231 4163 4212 0 -65.15(-1.52%)
Aug 19, 2016 4264 4302 4214 4277 0 -45.20(-1.05%)
Aug 18, 2016 4343 4353 4294 4322 0 -31.60(-0.73%)
Aug 17, 2016 4321 4364 4279 4354 0 +12.48(+0.29%)
Aug 16, 2016 4327 4374 4323 4341 0 -18.74(-0.43%)
Aug 15, 2016 4271 4370 4224 4360 0 +130.67(+3.09%)
Aug 12, 2016 4260 4267 4218 4229 0 -12.48(-0.29%)
Aug 11, 2016 4222 4274 4198 4242 0 +37.61(+0.89%)
Aug 10, 2016 4256 4265 4181 4204 0 -74.27(-1.74%)
Aug 09, 2016 4322 4352 4269 4278 0 -7.21(-0.17%)
Aug 08, 2016 4291 4359 4278 4286 0 -27.28(-0.63%)
Aug 05, 2016 4249 4318 4248 4313 0 +107.16(+2.55%)
Aug 04, 2016 4205 4221 4160 4206 0 +7.75(+0.18%)
Aug 03, 2016 4185 4231 4166 4198 0 +9.41(+0.22%)
Aug 02, 2016 4390 4393 4169 4189 0 -253.78(-5.71%)
Aug 01, 2016 4404 4456 4385 4442 0 +33.09(+0.75%)
Jul 29, 2016 4452 4505 4400 4409 0 -53.27(-1.19%)
Jul 28, 2016 4388 4480 4365 4463 0 +111.42(+2.56%)
Jul 27, 2016 4381 4387 4341 4351 0 -69.49(-1.57%)
Jul 26, 2016 4411 4445 4379 4421 0 +44.83(+1.02%)
Jul 25, 2016 4398 4406 4341 4376 0 -8.81(-0.20%)
Jul 22, 2016 4391 4404 4333 4385 0 +22.47(+0.52%)
Jul 21, 2016 4412 4425 4335 4362 0 -146.88(-3.26%)
Jul 20, 2016 4550 4595 4484 4509 0 +8.47(+0.19%)
Jul 19, 2016 4455 4512 4416 4501 0 +16.48(+0.37%)
Jul 18, 2016 4484 4523 4474 4484 0 +1.99(+0.04%)
Jul 15, 2016 4529 4537 4453 4482 0 -89.23(-1.95%)
Jul 14, 2016 4511 4606 4494 4571 0 +155.12(+3.51%)
Jul 13, 2016 4487 4503 4395 4416 0 -54.26(-1.21%)
Jul 12, 2016 4378 4490 4350 4470 0 +225.30(+5.31%)
Jul 11, 2016 4209 4277 4200 4245 0 +65.64(+1.57%)
Jul 08, 2016 4180 4217 4074 4180 0 +105.60(+2.59%)
Jul 07, 2016 4007 4087 3995 4074 0 +59.42(+1.48%)
Jul 06, 2016 4014 4014 4014 4014 0 +9.56(+0.24%)
Jul 05, 2016 4037 4061 3934 4005 0 -85.36(-2.09%)
Jul 01, 2016 4090 4090 4090 4090 0 +20.33(+0.50%)
Jun 30, 2016 4045 4071 3993 4070 0 +16.21(+0.40%)
Jun 29, 2016 3980 4066 3939 4054 0 +149.29(+3.82%)
Jun 28, 2016 3884 3917 3812 3904 0 +102.94(+2.71%)
Jun 27, 2016 3928 3936 3732 3802 0 -159.17(-4.02%)
Jun 24, 2016 4035 4136 3956 3961 0 -313.23(-7.33%)
Jun 23, 2016 4316 4335 4213 4274 0 +15.23(+0.36%)
Jun 22, 2016 4265 4320 4254 4259 0 -1.34(-0.03%)
Jun 21, 2016 4259 4294 4204 4260 0 +48.31(+1.15%)
Jun 20, 2016 4239 4272 4200 4212 0 +38.49(+0.92%)
Jun 17, 2016 4172 4201 4145 4173 0 -24.34(-0.58%)
Jun 16, 2016 4222 4246 4162 4198 0 -88.91(-2.07%)
Jun 15, 2016 4332 4373 4280 4286 0 -17.90(-0.42%)
Jun 14, 2016 4409 4429 4256 4304 0 -107.69(-2.44%)
Jun 13, 2016 4505 4516 4408 4412 0 -170.38(-3.72%)
Jun 10, 2016 4578 4607 4526 4582 0 -36.22(-0.78%)
Jun 09, 2016 4560 4636 4541 4619 0 +42.77(+0.93%)
Jun 08, 2016 4606 4630 4511 4576 0 -41.99(-0.91%)
Jun 07, 2016 4559 4683 4529 4618 0 +60.90(+1.34%)
Jun 06, 2016 4561 4586 4516 4557 0 +25.89(+0.57%)
Jun 03, 2016 4586 4606 4501 4531 0 -79.70(-1.73%)
Jun 02, 2016 4639 4699 4605 4611 0 -89.92(-1.91%)
Jun 01, 2016 4702 4724 4660 4701 0 +7.21(+0.15%)
May 31, 2016 4664 4704 4615 4694 0 +31.17(+0.67%)
May 27, 2016 4662 4662 4662 4662 0 +27.55(+0.59%)
May 26, 2016 4694 4707 4601 4635 0 -103.47(-2.18%)
May 25, 2016 4751 4792 4727 4738 0 -33.55(-0.70%)
May 24, 2016 4715 4787 4711 4772 0 +95.60(+2.04%)
May 23, 2016 4688 4740 4670 4676 0 -21.60(-0.46%)
May 20, 2016 4718 4758 4682 4698 0 +13.97(+0.30%)
May 19, 2016 4703 4755 4631 4684 0 -89.65(-1.88%)
May 18, 2016 4741 4851 4733 4773 0 +8.05(+0.17%)
May 17, 2016 4704 4839 4688 4765 0 +51.78(+1.10%)
May 16, 2016 4674 4730 4632 4714 0 +144.03(+3.15%)
May 13, 2016 4527 4643 4498 4570 0 -9.06(-0.20%)
May 12, 2016 4707 4709 4542 4579 0 -105.70(-2.26%)
May 11, 2016 4727 4779 4682 4684 0 -39.73(-0.84%)
May 10, 2016 4685 4733 4671 4724 0 +43.28(+0.92%)
May 09, 2016 4675 4736 4645 4681 0 -12.26(-0.26%)
May 06, 2016 4644 4712 4590 4693 0 +55.77(+1.20%)
May 05, 2016 4631 4688 4609 4637 0 +28.22(+0.61%)
May 04, 2016 4695 4713 4581 4609 0 -46.34(-1.00%)
May 03, 2016 4674 4698 4568 4655 0 +38.60(+0.84%)
May 02, 2016 4600 4648 4565 4617 0 +55.99(+1.23%)
Apr 29, 2016 4668 4682 4518 4561 0 -136.10(-2.90%)
Apr 28, 2016 4750 4792 4688 4697 0 -75.83(-1.59%)
Apr 27, 2016 4771 4823 4729 4773 0 +11.44(+0.24%)
Apr 26, 2016 4807 4851 4705 4761 0 -30.93(-0.65%)
Apr 25, 2016 4844 4891 4778 4792 0 -89.59(-1.84%)
Apr 22, 2016 4801 4903 4755 4882 0 -74.72(-1.51%)
Apr 21, 2016 5075 5092 4923 4957 0 -115.89(-2.28%)
Apr 20, 2016 5098 5157 5066 5072 0 -43.54(-0.85%)
Apr 19, 2016 5091 5163 5083 5116 0 +44.10(+0.87%)
Apr 18, 2016 5157 5168 5036 5072 0 -74.20(-1.44%)
Apr 15, 2016 5255 5268 5116 5146 0 -114.04(-2.17%)
Apr 14, 2016 5291 5372 5234 5260 0 +43.19(+0.83%)
Apr 13, 2016 5118 5224 5093 5217 0 +169.64(+3.36%)
Apr 12, 2016 5064 5103 5026 5047 0 -12.46(-0.25%)
Apr 11, 2016 5106 5184 5053 5060 0 +21.40(+0.42%)
Apr 08, 2016 5039 5081 4987 5038 0 +52.96(+1.06%)
Apr 07, 2016 5096 5114 4952 4985 0 -121.23(-2.37%)
Apr 06, 2016 5106 5121 5069 5107 0 -3.23(-0.06%)
Apr 05, 2016 5103 5179 5071 5110 0 +53.29(+1.05%)
Apr 04, 2016 5062 5166 5024 5057 0 +1.37(+0.03%)
Apr 01, 2016 5075 5106 5005 5055 0 -82.95(-1.61%)
Mar 31, 2016 5225 5268 5136 5138 0 -7.62(-0.15%)
Mar 30, 2016 5196 5239 5129 5146 0 -0.22(-0.00%)
Mar 29, 2016 5051 5154 5040 5146 0 +69.10(+1.36%)
Mar 28, 2016 5050 5105 5035 5077 0 +36.40(+0.72%)
Mar 24, 2016 5041 5041 5041 5041 0 -88.41(-1.72%)
Mar 23, 2016 5191 5204 5098 5129 0 -43.65(-0.84%)
Mar 22, 2016 5131 5216 5065 5173 0 -107.64(-2.04%)
Mar 21, 2016 5256 5316 5248 5280 0 +39.68(+0.76%)
Mar 18, 2016 5125 5267 5118 5241 0 +139.11(+2.73%)
Mar 17, 2016 5086 5120 5041 5101 0 +1.97(+0.04%)
Mar 16, 2016 4977 5104 4962 5099 0 +81.12(+1.62%)
Mar 15, 2016 5029 5041 4984 5018 0 -51.41(-1.01%)
Mar 14, 2016 5040 5106 5021 5070 0 +33.14(+0.66%)
Mar 11, 2016 5004 5072 4989 5037 0 +112.18(+2.28%)
Mar 10, 2016 4936 4981 4856 4924 0 +16.16(+0.33%)
Mar 09, 2016 4884 4937 4865 4908 0 +25.01(+0.51%)
Mar 08, 2016 4940 4984 4864 4883 0 -226.16(-4.43%)
Mar 07, 2016 5100 5132 5055 5109 0 -24.60(-0.48%)
Mar 04, 2016 5140 5181 5092 5134 0 +57.05(+1.12%)
Mar 03, 2016 5053 5101 5026 5077 0 -4.67(-0.09%)
Mar 02, 2016 5018 5085 4979 5082 0 +35.18(+0.70%)
Mar 01, 2016 5018 5077 4991 5046 0 +72.85(+1.46%)
Feb 29, 2016 4938 5026 4902 4974 0 +9.65(+0.19%)
Feb 26, 2016 5089 5100 4948 4964 0 -109.14(-2.15%)
Feb 25, 2016 5056 5098 5015 5073 0 +3.36(+0.07%)
Feb 24, 2016 5019 5083 4958 5070 0 +8.44(+0.17%)
Feb 23, 2016 5037 5116 5020 5061 0 -36.25(-0.71%)
Feb 22, 2016 4926 5110 4946 5098 0 +184.54(+3.76%)
Feb 19, 2016 4883 4948 4862 4913 0 +53.32(+1.10%)
Feb 18, 2016 4870 4893 4818 4860 0 +15.85(+0.33%)
Feb 17, 2016 4742 4859 4739 4844 0 +131.57(+2.79%)
Feb 16, 2016 4613 4722 4577 4712 0 +231.91(+5.18%)
Feb 12, 2016 4480 4480 4480 4480 0 +47.74(+1.08%)
Feb 11, 2016 4419 4503 4367 4433 0 -48.71(-1.09%)
Feb 10, 2016 4428 4534 4411 4481 0 +114.60(+2.62%)
Feb 09, 2016 4226 4416 4197 4367 0 +98.48(+2.31%)
Feb 08, 2016 4325 4352 4202 4268 0 -122.05(-2.78%)
Feb 05, 2016 4584 4618 4361 4390 0 -197.87(-4.31%)
Feb 04, 2016 4579 4628 4531 4588 0 -14.12(-0.31%)
Feb 03, 2016 4611 4633 4445 4602 0 +26.93(+0.59%)
Feb 02, 2016 4720 4747 4548 4575 0 -173.13(-3.65%)
Feb 01, 2016 4698 4784 4638 4748 0 +47.58(+1.01%)
Jan 29, 2016 4597 4708 4533 4701 0 +103.82(+2.26%)
Jan 28, 2016 4745 4759 4536 4597 0 -128.11(-2.71%)
Jan 27, 2016 4880 4936 4716 4725 0 -150.54(-3.09%)
Jan 26, 2016 4900 4946 4820 4876 0 +15.24(+0.31%)
Jan 25, 2016 4986 5005 4843 4860 0 -31.99(-0.65%)
Jan 22, 2016 4918 4954 4866 4892 0 +34.40(+0.71%)
Jan 21, 2016 4867 4920 4756 4858 0 +42.97(+0.89%)
Jan 20, 2016 4836 4904 4530 4815 0 -56.43(-1.16%)
Jan 19, 2016 4864 4944 4795 4872 0 +161.95(+3.44%)
Jan 15, 2016 4710 4710 4710 4710 0 -142.78(-2.94%)
Jan 14, 2016 4814 4888 4718 4852 0 +18.93(+0.39%)
Jan 13, 2016 5064 5072 4798 4833 0 -132.48(-2.67%)
Jan 12, 2016 4973 5011 4863 4966 0 +54.22(+1.10%)
Jan 11, 2016 4920 4963 4797 4912 0 -5.64(-0.11%)
Jan 08, 2016 4993 5119 4891 4917 0 -76.48(-1.53%)
Jan 07, 2016 5111 5158 4971 4994 0 -209.98(-4.04%)
Jan 06, 2016 5101 5234 5085 5204 0 +12.90(+0.25%)
Jan 05, 2016 5249 5288 5059 5191 0 -5.63(-0.11%)
Jan 04, 2016 5264 5271 5161 5197 0 -267.59(-4.90%)
Dec 31, 2015 5464 5464 5464 5464 0 -40.72(-0.74%)
Dec 30, 2015 5600 5609 5495 5505 0 -95.83(-1.71%)
Dec 29, 2015 5590 5635 5571 5601 0 +18.37(+0.33%)
Dec 28, 2015 5623 5652 5528 5582 0 -24.43(-0.44%)
Dec 24, 2015 5607 5607 5607 5607 0 +19.37(+0.35%)
Dec 23, 2015 5589 5607 5518 5587 0 -4.00(-0.07%)
Dec 22, 2015 5589 5618 5528 5591 0 +11.00(+0.20%)
Dec 21, 2015 5506 5600 5487 5580 0 +210.35(+3.92%)
Dec 18, 2015 5457 5541 5358 5370 0 -31.54(-0.58%)
Dec 17, 2015 5492 5563 5397 5402 0 -92.06(-1.68%)
Dec 16, 2015 5431 5511 5373 5494 0 +96.11(+1.78%)
Dec 15, 2015 5357 5427 5307 5398 0 +98.15(+1.85%)
Dec 14, 2015 5248 5324 5172 5299 0 +131.22(+2.54%)
Dec 11, 2015 5271 5294 5162 5168 0 -203.09(-3.78%)
Dec 10, 2015 5243 5426 5220 5371 0 +110.49(+2.10%)
Dec 09, 2015 5311 5376 5228 5261 0 -114.68(-2.13%)
Dec 08, 2015 5454 5505 5336 5375 0 -128.49(-2.33%)
Dec 07, 2015 5376 5513 5360 5504 0 +149.54(+2.79%)
Dec 04, 2015 5277 5358 5245 5354 0 +113.49(+2.17%)
Dec 03, 2015 5273 5323 5205 5241 0 -15.15(-0.29%)
Dec 02, 2015 5324 5341 5236 5256 0 +55.08(+1.06%)
Dec 01, 2015 5127 5206 5106 5201 0 +125.31(+2.47%)
Nov 30, 2015 5119 5153 5053 5076 0 -49.93(-0.97%)
Nov 27, 2015 5102 5158 5078 5126 0 -36.05(-0.70%)
Nov 25, 2015 5162 5162 5162 5162 0 -53.84(-1.03%)
Nov 24, 2015 5219 5283 5160 5215 0 -178.13(-3.30%)
Nov 23, 2015 5394 5435 5392 5394 0 -15.77(-0.29%)
Nov 20, 2015 5410 5423 5405 5409 0 +43.05(+0.80%)
Nov 19, 2015 5349 5406 5323 5366 0 +28.71(+0.54%)
Nov 18, 2015 5327 5359 5232 5338 0 +47.10(+0.89%)
Nov 17, 2015 5313 5404 5283 5290 0 +17.04(+0.32%)
Nov 16, 2015 5257 5293 5178 5273 0 -98.46(-1.83%)
Nov 13, 2015 5437 5466 5342 5372 0 -80.17(-1.47%)
Nov 12, 2015 5458 5500 5441 5452 0 -24.35(-0.44%)
Nov 11, 2015 5529 5549 5472 5476 0 -50.74(-0.92%)
Nov 10, 2015 5555 5590 5460 5527 0 -21.86(-0.39%)
Nov 09, 2015 5596 5598 5512 5549 0 -85.83(-1.52%)
Nov 06, 2015 5566 5660 5557 5635 0 +89.91(+1.62%)
Nov 05, 2015 5568 5600 5520 5545 0 +26.06(+0.47%)
Nov 04, 2015 5583 5598 5493 5519 0 -96.46(-1.72%)
Nov 03, 2015 5665 5719 5596 5615 0 +19.88(+0.36%)
Nov 02, 2015 5607 5645 5582 5595 0 -51.50(-0.91%)
Oct 30, 2015 5609 5703 5584 5647 0 +57.76(+1.03%)
Oct 29, 2015 5559 5611 5512 5589 0 +7.26(+0.13%)
Oct 28, 2015 5690 5696 5519 5582 0 -71.51(-1.26%)
Oct 27, 2015 5638 5704 5585 5653 0 +1.74(+0.03%)
Oct 26, 2015 5630 5685 5564 5652 0 -34.31(-0.60%)
Oct 23, 2015 5693 5743 5620 5686 0 +48.54(+0.86%)
Oct 22, 2015 5569 5674 5427 5638 0 +261.64(+4.87%)
Oct 21, 2015 5463 5525 5351 5376 0 -131.05(-2.38%)
Oct 20, 2015 5524 5563 5476 5507 0 -20.53(-0.37%)
Oct 19, 2015 5446 5561 5433 5527 0 +77.15(+1.42%)
Oct 16, 2015 5424 5470 5357 5450 0 -28.27(-0.52%)
Oct 15, 2015 5431 5528 5374 5479 0 +127.26(+2.38%)
Oct 14, 2015 5342 5453 5287 5351 0 +74.51(+1.41%)
Oct 13, 2015 5304 5403 5270 5277 0 -51.05(-0.96%)
Oct 12, 2015 5248 5328 5235 5328 0 +120.64(+2.32%)
Oct 09, 2015 5129 5227 5116 5207 0 +134.59(+2.65%)
Oct 08, 2015 5051 5087 4992 5073 0 -3.55(-0.07%)
Oct 07, 2015 5020 5089 4942 5076 0 +53.64(+1.07%)
Oct 06, 2015 5183 5228 5013 5023 0 -231.25(-4.40%)
Oct 05, 2015 5099 5262 5076 5254 0 +171.21(+3.37%)
Oct 02, 2015 5040 5088 4909 5083 0 +17.58(+0.35%)
Oct 01, 2015 5004 5075 4940 5065 0 +55.77(+1.11%)
Sep 30, 2015 4996 5031 4910 5009 0 +154.47(+3.18%)
Sep 29, 2015 4892 4936 4799 4855 0 -20.99(-0.43%)
Sep 28, 2015 4999 5006 4844 4876 0 -140.19(-2.79%)
Sep 25, 2015 5079 5107 4978 5016 0 -5.83(-0.12%)
Sep 24, 2015 5047 5061 4932 5022 0 -58.72(-1.16%)
Sep 23, 2015 5092 5125 5022 5080 0 -29.81(-0.58%)
Sep 22, 2015 5144 5177 5048 5110 0 -40.84(-0.79%)
Sep 21, 2015 5113 5200 5098 5151 0 +68.17(+1.34%)
Sep 18, 2015 5112 5138 5058 5083 0 -89.36(-1.73%)
Sep 17, 2015 5125 5252 5086 5172 0 +15.76(+0.31%)
Sep 16, 2015 5123 5187 5098 5157 0 +34.14(+0.67%)
Sep 15, 2015 5101 5152 5041 5122 0 +72.91(+1.44%)
Sep 14, 2015 5054 5098 4996 5050 0 -38.31(-0.75%)
Sep 11, 2015 5032 5104 5007 5088 0 +103.22(+2.07%)
Sep 10, 2015 4958 5030 4942 4985 0 +80.53(+1.64%)
Sep 09, 2015 4996 5030 4881 4904 0 -37.26(-0.75%)
Sep 08, 2015 4901 4953 4844 4941 0 +218.38(+4.62%)
Sep 04, 2015 4723 4723 4723 4723 0 -29.65(-0.62%)
Sep 03, 2015 4834 4896 4739 4753 0 -76.11(-1.58%)
Sep 02, 2015 4715 4831 4675 4829 0 +204.97(+4.43%)
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