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 (%)
Jul 31, 2014 3703 3746 3647 3697 0 -117.95(-3.09%)
Jul 23, 2014 3711 3833 3701 3815 0 +120.86(+3.27%)
Jul 22, 2014 3678 3714 3669 3694 0 +47.38(+1.30%)
Jul 21, 2014 3638 3654 3598 3647 0 -9.30(-0.25%)
Jul 18, 2014 3637 3699 3628 3656 0 +52.94(+1.47%)
Jul 17, 2014 3692 3723 3592 3603 0 -116.32(-3.13%)
Jul 16, 2014 3758 3767 3708 3720 0 -7.86(-0.21%)
Jul 15, 2014 3693 3744 3685 3728 0 +45.47(+1.23%)
Jul 14, 2014 3699 3715 3675 3682 0 +18.83(+0.51%)
Jul 11, 2014 3699 3725 3648 3663 0 -13.98(-0.38%)
Jul 10, 2014 3573 3697 3562 3677 0 +32.10(+0.88%)
Jul 09, 2014 3694 3717 3611 3645 0 +44.28(+1.23%)
Jul 08, 2014 3539 3632 3463 3601 0 -42.79(-1.17%)
Jul 07, 2014 3770 3777 3627 3644 0 -124.28(-3.30%)
Jul 03, 2014 3768 3768 3768 0 +39.78(+1.07%)
Jul 02, 2014 3790 3797 3710 3728 0 -160.45(-4.13%)
Jul 01, 2014 3787 3902 3775 3889 0 +127.65(+3.39%)
Jun 30, 2014 3802 3816 3750 3761 0 -50.89(-1.34%)
Jun 27, 2014 3810 3824 3775 3812 0 -9.97(-0.26%)
Jun 26, 2014 3819 3842 3784 3822 0 -1.33(-0.03%)
Jun 25, 2014 3753 3837 3715 3823 0 +67.13(+1.79%)
Jun 24, 2014 3782 3824 3752 3756 0 -39.76(-1.05%)
Jun 23, 2014 3825 3847 3753 3796 0 -33.67(-0.88%)
Jun 20, 2014 3853 3872 3815 3830 0 -15.19(-0.40%)
Jun 19, 2014 3862 3903 3825 3845 0 -13.73(-0.36%)
Jun 18, 2014 3828 3866 3794 3858 0 +18.30(+0.48%)
Jun 17, 2014 3813 3866 3801 3840 0 +35.72(+0.94%)
Jun 16, 2014 3786 3831 3751 3804 0 -40.23(-1.05%)
Jun 13, 2014 3789 3879 3783 3845 0 +61.09(+1.61%)
Jun 12, 2014 3895 3898 3751 3784 0 -173.35(-4.38%)
Jun 11, 2014 3979 3988 3887 3957 0 -92.48(-2.28%)
Jun 10, 2014 4042 4057 3993 4049 0 +11.39(+0.28%)
Jun 06, 2014 4004 4044 3997 4038 0 +57.19(+1.44%)
Jun 05, 2014 4058 4077 3978 3981 0 -47.88(-1.19%)
Jun 04, 2014 3958 4046 3913 4029 0 +75.11(+1.90%)
Jun 03, 2014 3925 3974 3911 3954 0 +35.14(+0.90%)
Jun 02, 2014 3866 3933 3835 3918 0 +72.37(+1.88%)
May 30, 2014 3865 3899 3825 3846 0 -24.58(-0.64%)
May 29, 2014 3885 3914 3829 3871 0 -10.51(-0.27%)
May 28, 2014 3819 3916 3815 3881 0 +64.03(+1.68%)
May 27, 2014 3826 3830 3802 3817 0 +20.49(+0.54%)
May 23, 2014 3797 3797 3797 0 +37.46(+1.00%)
May 22, 2014 3736 3769 3724 3759 0 +15.55(+0.42%)
May 21, 2014 3726 3764 3712 3744 0 +53.23(+1.44%)
May 20, 2014 3737 3744 3659 3690 0 -48.68(-1.30%)
May 19, 2014 3679 3766 3671 3739 0 +39.18(+1.06%)
May 16, 2014 3718 3733 3662 3700 0 -26.84(-0.72%)
May 15, 2014 3724 3749 3660 3727 0 -19.63(-0.52%)
May 14, 2014 3763 3785 3725 3746 0 -12.96(-0.34%)
May 13, 2014 3733 3788 3721 3759 0 +15.39(+0.41%)
May 12, 2014 3672 3748 3668 3744 0 +2581.95(+222.20%)
May 09, 2014 1162 1164 1158 1162 0 -3.28(-0.28%)
May 08, 2014 1168 1173 1164 1165 0 -2550.12(-68.64%)
May 07, 2014 3677 3717 3636 3715 0 +43.94(+1.20%)
May 06, 2014 3732 3766 3653 3671 0 +7.37(+0.20%)
May 05, 2014 3617 3677 3585 3664 0 +13.79(+0.38%)
May 02, 2014 3634 3670 3587 3650 0 +8.40(+0.23%)
May 01, 2014 3629 3678 3626 3642 0 +23.54(+0.65%)
Apr 30, 2014 3616 3647 3572 3618 0 +11.06(+0.31%)
Apr 29, 2014 3547 3608 3535 3607 0 +75.73(+2.14%)
Apr 28, 2014 3559 3601 3471 3532 0 -23.60(-0.66%)
Apr 25, 2014 3586 3600 3527 3555 0 -55.89(-1.55%)
Apr 24, 2014 3649 3677 3575 3611 0 -38.92(-1.07%)
Apr 23, 2014 3633 3684 3558 3650 0 +165.07(+4.74%)
Apr 22, 2014 3422 3513 3419 3485 0 +70.43(+2.06%)
Apr 21, 2014 3388 3429 3357 3414 0 +11.87(+0.35%)
Apr 17, 2014 3403 3403 3403 0 +11.42(+0.34%)
Apr 16, 2014 3281 3403 3273 3391 0 +134.43(+4.13%)
Apr 15, 2014 3253 3304 3144 3257 0 +2.39(+0.07%)
Apr 14, 2014 3352 3364 3205 3254 0 -80.77(-2.42%)
Apr 11, 2014 3364 3443 3312 3335 0 -54.30(-1.60%)
Apr 10, 2014 3558 3568 3384 3389 0 -118.61(-3.38%)
Apr 09, 2014 3427 3518 3398 3508 0 +111.46(+3.28%)
Apr 08, 2014 3427 3461 3306 3397 0 -31.24(-0.91%)
Apr 07, 2014 3471 3543 3401 3428 0 -66.74(-1.91%)
Apr 04, 2014 3589 3592 3483 3495 0 -62.55(-1.76%)
Apr 03, 2014 3587 3617 3522 3557 0 -25.44(-0.71%)
Apr 02, 2014 3597 3650 3564 3583 0 +3.36(+0.09%)
Apr 01, 2014 3513 3584 3511 3579 0 +83.11(+2.38%)
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%)
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