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, 2015 5078 5126 5003 5056 0 -23.64(-0.47%)
Mar 30, 2015 5047 5123 5045 5079 0 +178.05(+3.63%)
Mar 27, 2015 4775 4956 4770 4901 0 +144.73(+3.04%)
Mar 26, 2015 4678 4778 4629 4756 0 -9.66(-0.20%)
Mar 25, 2015 4898 4903 4752 4766 0 -151.66(-3.08%)
Mar 24, 2015 4936 4950 4899 4918 0 +2.87(+0.06%)
Mar 23, 2015 4995 5009 4911 4915 0 -93.18(-1.86%)
Mar 20, 2015 4964 5030 4950 5008 0 +27.87(+0.56%)
Mar 19, 2015 4906 4989 4903 4980 0 +124.23(+2.56%)
Mar 18, 2015 4949 4952 4820 4856 0 -107.68(-2.17%)
Mar 17, 2015 4935 4991 4906 4964 0 +127.60(+2.64%)
Mar 16, 2015 4829 4866 4812 4836 0 +78.98(+1.66%)
Mar 13, 2015 4739 4828 4727 4757 0 +81.02(+1.73%)
Mar 12, 2015 4573 4683 4566 4676 0 +124.00(+2.72%)
Mar 11, 2015 4514 4590 4502 4552 0 +77.56(+1.73%)
Mar 10, 2015 4555 4558 4462 4474 0 -83.44(-1.83%)
Mar 09, 2015 4504 4574 4493 4558 0 +75.83(+1.69%)
Mar 06, 2015 4532 4565 4469 4482 0 -41.63(-0.92%)
Mar 05, 2015 4618 4619 4494 4524 0 -97.53(-2.11%)
Mar 04, 2015 4621 4686 4593 4621 0 -74.66(-1.59%)
Mar 03, 2015 4702 4705 4693 4696 0 +2.43(+0.05%)
Mar 02, 2015 4619 4706 4655 4693 0 +69.93(+1.51%)
Feb 27, 2015 4726 4733 4617 4624 0 -126.12(-2.66%)
Feb 26, 2015 4845 4867 4714 4750 0 -43.69(-0.91%)
Feb 25, 2015 4890 4896 4771 4793 0 -111.80(-2.28%)
Feb 24, 2015 4813 4926 4771 4905 0 +80.62(+1.67%)
Feb 23, 2015 4889 4916 4794 4825 0 -33.01(-0.68%)
Feb 20, 2015 4710 4861 4690 4858 0 +131.16(+2.78%)
Feb 19, 2015 4797 4848 4712 4726 0 +57.43(+1.23%)
Feb 18, 2015 4653 4684 4613 4669 0 +52.18(+1.13%)
Feb 17, 2015 4616 4668 4598 4617 0 +43.40(+0.95%)
Feb 13, 2015 4573 4573 4573 4573 0 -42.52(-0.92%)
Feb 12, 2015 4584 4629 4529 4616 0 -23.90(-0.52%)
Feb 11, 2015 4697 4717 4617 4640 0 -8.71(-0.19%)
Feb 10, 2015 4629 4684 4588 4649 0 +79.84(+1.75%)
Feb 09, 2015 4572 4608 4503 4569 0 -99.31(-2.13%)
Feb 06, 2015 4710 4769 4647 4668 0 -96.61(-2.03%)
Feb 05, 2015 4832 4841 4693 4765 0 -89.92(-1.85%)
Feb 04, 2015 4793 4896 4782 4855 0 +150.81(+3.21%)
Feb 03, 2015 4651 4756 4616 4704 0 -128.86(-2.67%)
Feb 02, 2015 4894 4899 4690 4833 0 -100.89(-2.05%)
Jan 30, 2015 5105 5159 4903 4933 0 -198.65(-3.87%)
Jan 29, 2015 5008 5147 4964 5132 0 +163.77(+3.30%)
Jan 28, 2015 5064 5097 4953 4968 0 -60.94(-1.21%)
Jan 27, 2015 5047 5097 5004 5029 0 -143.57(-2.78%)
Jan 26, 2015 5174 5228 5145 5173 0 -9.97(-0.19%)
Jan 23, 2015 5162 5223 5136 5183 0 -16.15(-0.31%)
Jan 22, 2015 5180 5209 5175 5199 0 +148.12(+2.93%)
Jan 21, 2015 5019 5090 4970 5051 0 +33.76(+0.67%)
Jan 20, 2015 4838 5029 4827 5017 0 +271.80(+5.73%)
Jan 16, 2015 4694 4766 4646 4745 0 +36.08(+0.77%)
Jan 15, 2015 4709 4766 4700 4709 0 -37.44(-0.79%)
Jan 14, 2015 4783 4824 4668 4747 0 -87.12(-1.80%)
Jan 13, 2015 4834 4834 4834 4834 0 +27.72(+0.58%)
Jan 12, 2015 4873 4893 4783 4806 0 -86.16(-1.76%)
Jan 09, 2015 5010 5026 4877 4892 0 -119.42(-2.38%)
Jan 08, 2015 4948 5026 4931 5012 0 +102.79(+2.09%)
Jan 07, 2015 4955 4968 4871 4909 0 +7.81(+0.16%)
Jan 06, 2015 5001 5026 4805 4901 0 -57.59(-1.16%)
Jan 05, 2015 5029 5049 4892 4959 0 -2.67(-0.05%)
Jan 02, 2015 5027 5036 4917 4961 0 -23.02(-0.46%)
Dec 31, 2014 4984 4984 4984 4984 0 +17.76(+0.36%)
Dec 30, 2014 4929 4989 4917 4967 0 +25.97(+0.53%)
Dec 29, 2014 4881 4953 4827 4941 0 +11.64(+0.24%)
Dec 26, 2014 4888 4950 4864 4929 0 +59.24(+1.22%)
Dec 24, 2014 4870 4870 4870 4870 0 +64.68(+1.35%)
Dec 23, 2014 4861 4868 4745 4805 0 -33.13(-0.68%)
Dec 22, 2014 4850 4942 4808 4838 0 -20.93(-0.43%)
Dec 19, 2014 4779 4892 4771 4859 0 +52.88(+1.10%)
Dec 18, 2014 4770 4823 4705 4806 0 +47.52(+1.00%)
Dec 17, 2014 4689 4782 4591 4759 0 +44.15(+0.94%)
Dec 16, 2014 4715 4728 4711 4715 0 -174.40(-3.57%)
Dec 15, 2014 4881 4927 4782 4889 0 -7.50(-0.15%)
Dec 12, 2014 5044 5053 4878 4896 0 -91.90(-1.84%)
Dec 11, 2014 4832 5013 4825 4988 0 +256.00(+5.41%)
Dec 10, 2014 4784 4826 4713 4732 0 +13.95(+0.30%)
Dec 09, 2014 4689 4725 4622 4718 0 -104.06(-2.16%)
Dec 08, 2014 4792 4853 4761 4822 0 +34.31(+0.72%)
Dec 05, 2014 4765 4788 4743 4788 0 +38.86(+0.82%)
Dec 04, 2014 4716 4793 4670 4749 0 +130.86(+2.83%)
Dec 03, 2014 4649 4686 4542 4618 0 -10.47(-0.23%)
Dec 02, 2014 4648 4759 4570 4629 0 -57.91(-1.24%)
Dec 01, 2014 4769 4788 4624 4687 0 -83.99(-1.76%)
Nov 28, 2014 4745 4816 4717 4771 0 +251.05(+5.55%)
Nov 26, 2014 4520 4520 4520 4520 0 +47.32(+1.06%)
Nov 25, 2014 4436 4499 4404 4472 0 +58.78(+1.33%)
Nov 24, 2014 4414 4462 4373 4414 0 +45.28(+1.04%)
Nov 21, 2014 4451 4468 4349 4368 0 -38.99(-0.88%)
Nov 20, 2014 4414 4470 4386 4407 0 -54.67(-1.23%)
Nov 19, 2014 4451 4506 4411 4462 0 -7.25(-0.16%)
Nov 18, 2014 4369 4507 4365 4469 0 +101.65(+2.33%)
Nov 17, 2014 4390 4435 4349 4368 0 -119.17(-2.66%)
Nov 14, 2014 4501 4519 4461 4487 0 -33.25(-0.74%)
Nov 13, 2014 4475 4552 4464 4520 0 +85.08(+1.92%)
Nov 12, 2014 4427 4468 4386 4435 0 -4.72(-0.11%)
Nov 11, 2014 4413 4476 4404 4440 0 +41.53(+0.94%)
Nov 10, 2014 4303 4406 4279 4398 0 +111.35(+2.60%)
Nov 07, 2014 4301 4312 4255 4287 0 +4.91(+0.11%)
Nov 06, 2014 4220 4345 4213 4282 0 +83.55(+1.99%)
Nov 05, 2014 4275 4276 4164 4198 0 -40.99(-0.97%)
Nov 04, 2014 4163 4284 4160 4239 0 +156.77(+3.84%)
Nov 03, 2014 4060 4100 4045 4083 0 +69.11(+1.72%)
Oct 31, 2014 3994 4033 3947 4013 0 +109.40(+2.80%)
Oct 30, 2014 3941 3962 3871 3904 0 -22.43(-0.57%)
Oct 28, 2014 3941 3951 3892 3926 0 +30.71(+0.79%)
Oct 27, 2014 3863 3896 3866 3896 0 +29.55(+0.76%)
Oct 24, 2014 3749 3873 3744 3866 0 +109.90(+2.93%)
Oct 23, 2014 3732 3843 3717 3756 0 +34.87(+0.94%)
Oct 21, 2014 3665 3733 3656 3721 0 +97.21(+2.68%)
Oct 20, 2014 3576 3632 3535 3624 0 +126.27(+3.61%)
Oct 17, 2014 3498 3502 3479 3498 0 +81.57(+2.39%)
Oct 16, 2014 3246 3487 3241 3416 0 +79.23(+2.37%)
Oct 15, 2014 3230 3434 3170 3337 0 -6.22(-0.19%)
Oct 14, 2014 3257 3384 3219 3343 0 +141.73(+4.43%)
Oct 13, 2014 3204 3211 3139 3202 0 -160.32(-4.77%)
Oct 10, 2014 3447 3477 3351 3362 0 -79.58(-2.31%)
Oct 09, 2014 3595 3631 3431 3442 0 -108.72(-3.06%)
Oct 08, 2014 3611 3626 3464 3550 0 -20.42(-0.57%)
Oct 07, 2014 3607 3622 3550 3571 0 -49.76(-1.37%)
Oct 06, 2014 3719 3722 3617 3620 0 -44.53(-1.22%)
Oct 03, 2014 3589 3684 3583 3665 0 +148.88(+4.23%)
Oct 02, 2014 3521 3575 3438 3516 0 +29.63(+0.85%)
Oct 01, 2014 3531 3534 3435 3486 0 -111.18(-3.09%)
Sep 30, 2014 3585 3630 3516 3598 0 +16.00(+0.45%)
Sep 29, 2014 3587 3614 3559 3582 0 -62.16(-1.71%)
Sep 26, 2014 3635 3662 3611 3644 0 -7.08(-0.19%)
Sep 25, 2014 3716 3723 3632 3651 0 -191.01(-4.97%)
Sep 19, 2014 3926 3931 3839 3842 0 -86.17(-2.19%)
Sep 18, 2014 3899 3939 3888 3928 0 +36.15(+0.93%)
Sep 17, 2014 3938 3973 3875 3892 0 -36.06(-0.92%)
Sep 16, 2014 3893 3939 3847 3928 0 +38.71(+1.00%)
Sep 15, 2014 3930 3948 3884 3889 0 -34.18(-0.87%)
Sep 12, 2014 3905 3948 3890 3923 0 -1.54(-0.04%)
Sep 11, 2014 3933 3960 3888 3925 0 -0.36(-0.01%)
Sep 10, 2014 3876 3926 3852 3925 0 +61.60(+1.59%)
Sep 09, 2014 3866 3914 3840 3864 0 -17.42(-0.45%)
Sep 08, 2014 3917 3948 3877 3881 0 -17.50(-0.45%)
Sep 05, 2014 3905 3932 3868 3899 0 -0.97(-0.02%)
Sep 04, 2014 3899 3922 3861 3900 0 +37.30(+0.97%)
Sep 03, 2014 3923 3949 3823 3862 0 -164.52(-4.09%)
Sep 02, 2014 3943 4037 3933 4027 0 +151.67(+3.91%)
Aug 29, 2014 3875 3875 3875 0 -40.19(-1.03%)
Aug 28, 2014 3921 3939 3888 3915 0 -37.99(-0.96%)
Aug 27, 2014 3945 3970 3927 3953 0 +16.30(+0.41%)
Aug 26, 2014 3994 4006 3935 3937 0 -65.62(-1.64%)
Aug 25, 2014 4019 4025 3977 4003 0 +36.59(+0.92%)
Aug 22, 2014 3935 3987 3925 3966 0 +33.40(+0.85%)
Aug 21, 2014 3995 4009 3930 3933 0 -54.98(-1.38%)
Aug 20, 2014 3915 3998 3911 3988 0 +78.85(+2.02%)
Aug 19, 2014 3925 3940 3891 3909 0 -1.65(-0.04%)
Aug 18, 2014 3861 3933 3850 3910 0 +83.04(+2.17%)
Aug 15, 2014 3830 3840 3766 3827 0 +4.11(+0.11%)
Aug 14, 2014 3742 3826 3645 3823 0 +86.33(+2.31%)
Aug 13, 2014 3693 3761 3680 3737 0 +78.17(+2.14%)
Aug 12, 2014 3677 3684 3633 3659 0 -20.55(-0.56%)
Aug 11, 2014 3700 3725 3645 3679 0 +54.89(+1.51%)
Aug 08, 2014 3563 3627 3487 3624 0 +50.65(+1.42%)
Aug 07, 2014 3640 3670 3539 3574 0 -51.11(-1.41%)
Aug 06, 2014 3606 3653 3569 3625 0 -8.54(-0.24%)
Aug 05, 2014 3698 3716 3599 3633 0 -89.52(-2.40%)
Aug 04, 2014 3752 3784 3653 3723 0 +4.04(+0.11%)
Aug 01, 2014 3706 3739 3662 3719 0 +21.60(+0.58%)
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%)
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