Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trucks & Other Vehicles Sector (CIX: MSECTOR331 )

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 (%)
Jan 30, 2009 822.75 846.52 785.48 808.26 0 +29.53(+3.79%)
Jan 29, 2009 818.44 829.24 766.44 778.73 0 -56.29(-6.74%)
Jan 28, 2009 804.48 843.90 800.06 835.02 0 +45.02(+5.70%)
Jan 27, 2009 784.99 809.77 777.85 790.00 0 +8.04(+1.03%)
Jan 26, 2009 794.12 812.72 762.32 781.96 0 -16.31(-2.04%)
Jan 23, 2009 784.96 820.35 768.86 798.27 0 -2.90(-0.36%)
Jan 22, 2009 815.76 824.61 781.97 801.17 0 -33.02(-3.96%)
Jan 21, 2009 814.40 838.09 790.48 834.20 0 +36.74(+4.61%)
Jan 20, 2009 856.75 870.62 792.51 797.46 0 -59.50(-6.94%)
Jan 19, 2009 874.25 883.63 826.48 856.96 0 +0.00(+0.00%)
Jan 16, 2009 874.25 883.63 826.48 856.96 0 +4.66(+0.55%)
Jan 15, 2009 836.85 874.43 809.97 852.29 0 +13.56(+1.62%)
Jan 14, 2009 870.71 889.77 829.02 838.73 0 -51.70(-5.81%)
Jan 13, 2009 889.48 918.04 866.30 890.43 0 +0.11(+0.01%)
Jan 12, 2009 904.44 934.02 875.99 890.32 0 -32.72(-3.55%)
Jan 09, 2009 983.76 992.06 913.11 923.04 0 -50.79(-5.22%)
Jan 08, 2009 946.80 983.00 925.86 973.83 0 +26.97(+2.85%)
Jan 07, 2009 951.78 979.29 930.28 946.86 0 -23.89(-2.46%)
Jan 06, 2009 938.52 989.62 932.55 970.75 0 +38.84(+4.17%)
Jan 05, 2009 894.50 947.68 870.81 931.91 0 +25.10(+2.77%)
Jan 02, 2009 836.34 914.38 834.46 906.82 0 +72.82(+8.73%)
Jan 01, 2009 812.66 844.17 806.43 833.99 0 +0.00(+0.00%)
Dec 31, 2008 812.66 844.17 806.43 833.99 0 +24.30(+3.00%)
Dec 30, 2008 778.08 810.69 774.15 809.69 0 +40.71(+5.29%)
Dec 29, 2008 786.65 793.22 756.09 768.99 0 -20.03(-2.54%)
Dec 26, 2008 742.53 792.48 739.64 789.01 0 +11.15(+1.43%)
Dec 25, 2008 779.60 788.30 755.18 777.86 0 +0.00(+0.00%)
Dec 24, 2008 779.60 788.30 755.18 777.86 0 +0.41(+0.05%)
Dec 23, 2008 808.54 817.58 766.56 777.45 0 -19.34(-2.43%)
Dec 22, 2008 833.89 837.87 775.08 796.80 0 -29.46(-3.57%)
Dec 19, 2008 820.40 848.07 803.72 826.26 0 +24.16(+3.01%)
Dec 18, 2008 840.36 851.46 788.51 802.10 0 -37.15(-4.43%)
Dec 17, 2008 820.37 853.91 808.15 839.25 0 +10.86(+1.31%)
Dec 16, 2008 791.22 831.30 777.24 828.39 0 +47.05(+6.02%)
Dec 15, 2008 795.28 809.70 767.87 781.35 0 -6.09(-0.77%)
Dec 12, 2008 779.43 804.85 743.96 787.44 0 +6.50(+0.83%)
Dec 11, 2008 843.31 852.82 765.26 780.93 0 -67.67(-7.97%)
Dec 10, 2008 835.48 871.43 812.80 848.60 0 -18.72(-2.16%)
Dec 09, 2008 862.09 910.00 827.06 867.32 0 +11.25(+1.31%)
Dec 08, 2008 796.75 869.83 791.41 856.07 0 +68.85(+8.75%)
Dec 05, 2008 729.89 790.83 708.02 787.22 0 +48.51(+6.57%)
Dec 04, 2008 770.44 792.16 724.70 738.71 0 -48.03(-6.10%)
Dec 03, 2008 742.22 793.86 701.02 786.74 0 +28.82(+3.80%)
Dec 02, 2008 726.20 767.04 710.19 757.92 0 +46.92(+6.60%)
Dec 01, 2008 770.67 798.17 706.87 711.00 0 -86.99(-10.90%)
Nov 28, 2008 797.21 811.59 783.23 797.99 0 -8.04(-1.00%)
Nov 27, 2008 722.30 808.77 713.81 806.02 0 +0.00(+0.00%)
Nov 26, 2008 722.30 808.77 713.81 806.02 0 +68.20(+9.24%)
Nov 25, 2008 730.74 760.30 705.06 737.82 0 +5.92(+0.81%)
Nov 24, 2008 695.18 742.04 677.28 731.90 0 +55.18(+8.15%)
Nov 21, 2008 631.12 679.79 615.20 676.72 0 +57.94(+9.36%)
Nov 20, 2008 661.02 691.25 612.07 618.78 0 -46.93(-7.05%)
Nov 19, 2008 720.02 736.37 658.76 665.71 0 -68.91(-9.38%)
Nov 18, 2008 768.10 789.17 695.67 734.62 0 -36.37(-4.72%)
Nov 17, 2008 768.39 810.14 750.52 770.99 0 -17.55(-2.23%)
Nov 14, 2008 788.68 835.73 747.05 788.54 0 -15.94(-1.98%)
Nov 13, 2008 711.81 808.03 690.51 804.49 0 +101.55(+14.45%)
Nov 12, 2008 732.64 757.38 695.67 702.94 0 -43.62(-5.84%)
Nov 11, 2008 739.87 772.45 707.00 746.56 0 -4.12(-0.55%)
Nov 10, 2008 811.57 821.33 736.65 750.67 0 -37.65(-4.78%)
Nov 07, 2008 789.20 813.27 762.68 788.32 0 +6.67(+0.85%)
Nov 06, 2008 849.89 859.53 775.88 781.66 0 -86.90(-10.01%)
Nov 05, 2008 916.86 929.16 862.80 868.56 0 -53.51(-5.80%)
Nov 04, 2008 899.34 936.98 870.62 922.07 0 +46.62(+5.33%)
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.