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 (%)
Oct 31, 2008 836.16 896.62 810.85 871.43 0 +38.02(+4.56%)
Oct 30, 2008 816.08 855.94 796.95 833.41 0 +49.42(+6.30%)
Oct 29, 2008 774.40 828.63 744.97 783.99 0 +10.73(+1.39%)
Oct 28, 2008 680.19 774.80 654.23 773.26 0 +113.55(+17.21%)
Oct 27, 2008 692.44 739.00 655.35 659.71 0 -42.85(-6.10%)
Oct 24, 2008 693.98 734.97 664.39 702.57 0 -28.75(-3.93%)
Oct 23, 2008 752.94 765.68 690.81 731.31 0 -19.49(-2.60%)
Oct 22, 2008 792.85 820.74 722.37 750.80 0 -66.29(-8.11%)
Oct 21, 2008 840.08 867.95 809.24 817.10 0 -71.72(-8.07%)
Oct 20, 2008 859.36 899.29 842.56 888.81 0 +34.01(+3.98%)
Oct 17, 2008 821.08 900.65 801.14 854.80 0 -5.20(-0.60%)
Oct 16, 2008 814.77 876.51 773.74 860.00 0 +47.48(+5.84%)
Oct 15, 2008 891.27 920.18 808.41 812.52 0 -96.02(-10.57%)
Oct 14, 2008 1000 1023 887.39 908.55 0 -33.51(-3.56%)
Oct 13, 2008 888.26 955.00 850.95 942.06 0 +91.27(+10.73%)
Oct 10, 2008 814.02 921.89 758.87 850.79 0 +13.66(+1.63%)
Oct 09, 2008 938.51 988.47 830.02 837.12 0 -107.58(-11.39%)
Oct 08, 2008 927.24 988.84 908.59 944.71 0 -6.85(-0.72%)
Oct 07, 2008 970.29 1041 944.37 951.56 0 -45.67(-4.58%)
Oct 06, 2008 1005 1033 909.92 997.23 0 -19.01(-1.87%)
Oct 03, 2008 1048 1084 1006 1016 0 -6.13(-0.60%)
Oct 02, 2008 1143 1155 1012 1022 0 -129.39(-11.23%)
Oct 01, 2008 1210 1217 1134 1152 0 -65.27(-5.36%)
Sep 30, 2008 1187 1231 1153 1217 0 +64.84(+5.63%)
Sep 29, 2008 1223 1253 1132 1152 0 -80.01(-6.49%)
Sep 26, 2008 1207 1245 1187 1232 0 -15.86(-1.27%)
Sep 25, 2008 1282 1288 1239 1248 0 -17.10(-1.35%)
Sep 24, 2008 1280 1318 1254 1265 0 -12.09(-0.95%)
Sep 23, 2008 1309 1325 1257 1277 0 -26.40(-2.03%)
Sep 22, 2008 1357 1375 1298 1304 0 -72.32(-5.26%)
Sep 19, 2008 1351 1437 1278 1376 0 +54.75(+4.14%)
Sep 18, 2008 1324 1381 1218 1321 0 +42.42(+3.32%)
Sep 17, 2008 1335 1341 1261 1279 0 -75.70(-5.59%)
Sep 16, 2008 1291 1370 1274 1354 0 +29.76(+2.25%)
Sep 15, 2008 1322 1382 1267 1325 0 -51.31(-3.73%)
Sep 12, 2008 1338 1385 1322 1376 0 +18.51(+1.36%)
Sep 11, 2008 1327 1368 1294 1358 0 +6.33(+0.47%)
Sep 10, 2008 1359 1379 1326 1351 0 +11.46(+0.86%)
Sep 09, 2008 1409 1422 1331 1340 0 -63.01(-4.49%)
Sep 08, 2008 1373 1416 1342 1403 0 +58.87(+4.38%)
Sep 05, 2008 1340 1361 1298 1344 0 +9.76(+0.73%)
Sep 04, 2008 1348 1374 1326 1334 0 -3.88(-0.29%)
Sep 03, 2008 1353 1365 1319 1338 0 -18.22(-1.34%)
Sep 02, 2008 1405 1421 1343 1356 0 -1.35(-0.10%)
Sep 01, 2008 1379 1391 1348 1358 0 +0.00(+0.00%)
Aug 29, 2008 1379 1391 1348 1358 0 -27.54(-1.99%)
Aug 28, 2008 1347 1400 1330 1385 0 +46.80(+3.50%)
Aug 27, 2008 1317 1345 1307 1338 0 +18.61(+1.41%)
Aug 26, 2008 1321 1335 1299 1320 0 -0.89(-0.07%)
Aug 25, 2008 1353 1362 1308 1321 0 -39.68(-2.92%)
Aug 22, 2008 1363 1379 1331 1360 0 +3.65(+0.27%)
Aug 21, 2008 1363 1373 1339 1357 0 -17.72(-1.29%)
Aug 20, 2008 1391 1402 1353 1374 0 +1.20(+0.09%)
Aug 19, 2008 1399 1413 1358 1373 0 -22.59(-1.62%)
Aug 18, 2008 1427 1448 1386 1396 0 -23.91(-1.68%)
Aug 15, 2008 1364 1432 1365 1420 0 +48.34(+3.53%)
Aug 14, 2008 1335 1393 1328 1371 0 +12.85(+0.95%)
Aug 13, 2008 1361 1384 1333 1358 0 -15.76(-1.15%)
Aug 12, 2008 1360 1402 1356 1374 0 +9.28(+0.68%)
Aug 11, 2008 1354 1399 1332 1365 0 +8.02(+0.59%)
Aug 08, 2008 1302 1366 1292 1357 0 +53.19(+4.08%)
Aug 07, 2008 1345 1353 1291 1304 0 -47.31(-3.50%)
Aug 06, 2008 1320 1363 1311 1351 0 +11.18(+0.83%)
Aug 05, 2008 1316 1352 1294 1340 0 +38.60(+2.97%)
Aug 04, 2008 1307 1339 1275 1301 0 -18.82(-1.43%)
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.