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, 2013 1752 1767 1725 1748 0 -23.57(-1.33%)
Oct 30, 2013 1804 1813 1760 1771 0 -37.33(-2.06%)
Oct 29, 2013 1818 1831 1777 1809 0 -36.56(-1.98%)
Oct 28, 2013 1849 1863 1834 1845 0 -6.76(-0.36%)
Oct 25, 2013 1860 1861 1825 1852 0 -1.40(-0.08%)
Oct 24, 2013 1846 1858 1830 1854 0 +13.08(+0.71%)
Oct 23, 2013 1836 1848 1823 1840 0 -9.43(-0.51%)
Oct 22, 2013 1844 1865 1829 1850 0 +16.32(+0.89%)
Oct 21, 2013 1828 1842 1817 1834 0 +4.99(+0.27%)
Oct 18, 2013 1818 1836 1806 1829 0 +12.29(+0.68%)
Oct 17, 2013 1794 1819 1782 1816 0 +14.17(+0.79%)
Oct 16, 2013 1792 1808 1772 1802 0 +28.66(+1.62%)
Oct 15, 2013 1783 1797 1767 1773 0 -19.05(-1.06%)
Oct 14, 2013 1761 1797 1756 1792 0 +17.73(+1.00%)
Oct 11, 2013 1752 1779 1746 1775 0 +13.72(+0.78%)
Oct 10, 2013 1731 1767 1729 1761 0 +50.66(+2.96%)
Oct 09, 2013 1713 1722 1686 1710 0 +0.77(+0.05%)
Oct 08, 2013 1739 1747 1705 1710 0 -31.07(-1.78%)
Oct 07, 2013 1747 1765 1732 1741 0 -28.72(-1.62%)
Oct 04, 2013 1761 1775 1750 1769 0 +12.52(+0.71%)
Oct 03, 2013 1770 1783 1742 1757 0 -11.89(-0.67%)
Oct 02, 2013 1752 1772 1746 1769 0 -0.04(-0.00%)
Oct 01, 2013 1756 1784 1749 1769 0 +10.14(+0.58%)
Sep 27, 2013 1763 1771 1748 1759 0 -18.07(-1.02%)
Sep 26, 2013 1783 1792 1765 1777 0 +1.13(+0.06%)
Sep 25, 2013 1778 1792 1769 1776 0 -3.45(-0.19%)
Sep 24, 2013 1789 1807 1764 1779 0 -6.27(-0.35%)
Sep 23, 2013 1791 1804 1777 1785 0 -15.95(-0.89%)
Sep 20, 2013 1825 1832 1794 1801 0 -20.20(-1.11%)
Sep 19, 2013 1813 1832 1804 1821 0 +16.25(+0.90%)
Sep 18, 2013 1777 1812 1766 1805 0 +25.54(+1.44%)
Sep 17, 2013 1768 1786 1759 1780 0 +11.82(+0.67%)
Sep 16, 2013 1774 1780 1761 1768 0 +19.14(+1.09%)
Sep 13, 2013 1740 1753 1733 1749 0 +9.21(+0.53%)
Sep 12, 2013 1745 1752 1730 1740 0 -9.23(-0.53%)
Sep 11, 2013 1748 1755 1732 1749 0 -0.10(-0.01%)
Sep 10, 2013 1734 1757 1729 1749 0 +29.35(+1.71%)
Sep 09, 2013 1692 1727 1686 1720 0 +28.55(+1.69%)
Sep 06, 2013 1686 1717 1665 1691 0 -6.23(-0.37%)
Sep 05, 2013 1678 1711 1674 1697 0 +18.50(+1.10%)
Sep 04, 2013 1660 1692 1640 1679 0 +14.95(+0.90%)
Sep 03, 2013 1691 1702 1649 1664 0 +1.24(+0.07%)
Aug 30, 2013 1662 1662 1662 0 -16.03(-0.96%)
Aug 29, 2013 1669 1697 1665 1679 0 +4.21(+0.25%)
Aug 28, 2013 1658 1688 1652 1674 0 +15.96(+0.96%)
Aug 27, 2013 1678 1688 1654 1658 0 -42.13(-2.48%)
Aug 26, 2013 1708 1722 1696 1700 0 -9.88(-0.58%)
Aug 23, 2013 1713 1719 1687 1710 0 +2.88(+0.17%)
Aug 22, 2013 1679 1715 1675 1707 0 +32.84(+1.96%)
Aug 21, 2013 1679 1696 1665 1675 0 -16.68(-0.99%)
Aug 20, 2013 1673 1700 1663 1691 0 +19.87(+1.19%)
Aug 19, 2013 1681 1689 1666 1671 0 -10.06(-0.60%)
Aug 16, 2013 1680 1698 1675 1682 0 -2.76(-0.16%)
Aug 15, 2013 1689 1697 1667 1684 0 -26.55(-1.55%)
Aug 14, 2013 1724 1727 1703 1711 0 -16.64(-0.96%)
Aug 13, 2013 1727 1736 1712 1727 0 +1.17(+0.07%)
Aug 12, 2013 1703 1736 1695 1726 0 +13.11(+0.77%)
Aug 09, 2013 1711 1725 1697 1713 0 +1.47(+0.09%)
Aug 08, 2013 1709 1722 1694 1712 0 +16.61(+0.98%)
Aug 07, 2013 1709 1712 1681 1695 0 -21.79(-1.27%)
Aug 06, 2013 1729 1733 1702 1717 0 -20.65(-1.19%)
Aug 05, 2013 1740 1751 1728 1738 0 -8.71(-0.50%)
Aug 02, 2013 1735 1755 1721 1746 0 +5.14(+0.30%)
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.