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 29, 2010 1549 1574 1542 1561 0 +6.47(+0.42%)
Oct 28, 2010 1571 1573 1536 1555 0 +2.09(+0.13%)
Oct 27, 2010 1550 1562 1527 1553 0 -18.40(-1.17%)
Oct 25, 2010 1575 1590 1560 1571 0 +6.68(+0.43%)
Oct 22, 2010 1571 1577 1552 1564 0 +1.96(+0.13%)
Oct 21, 2010 1570 1593 1546 1563 0 +2.20(+0.14%)
Oct 20, 2010 1530 1577 1528 1560 0 +38.62(+2.54%)
Oct 19, 2010 1539 1546 1506 1522 0 -35.53(-2.28%)
Oct 18, 2010 1554 1564 1542 1557 0 +0.48(+0.03%)
Oct 15, 2010 1562 1565 1528 1557 0 +6.36(+0.41%)
Oct 14, 2010 1559 1576 1538 1550 0 -9.11(-0.58%)
Oct 13, 2010 1550 1577 1542 1560 0 +18.95(+1.23%)
Oct 12, 2010 1542 1552 1513 1541 0 -3.41(-0.22%)
Oct 11, 2010 1539 1553 1528 1544 0 +2.97(+0.19%)
Oct 08, 2010 1521 1552 1496 1541 0 +40.23(+2.68%)
Oct 07, 2010 1509 1512 1484 1501 0 -0.51(-0.03%)
Oct 06, 2010 1502 1524 1490 1501 0 -5.52(-0.37%)
Oct 05, 2010 1466 1521 1456 1507 0 +65.65(+4.56%)
Oct 04, 2010 1458 1466 1427 1441 0 -21.18(-1.45%)
Oct 01, 2010 1471 1487 1449 1462 0 +5.42(+0.37%)
Sep 30, 2010 1457 1473 1431 1457 0 +12.08(+0.84%)
Sep 29, 2010 1440 1460 1425 1445 0 -4.76(-0.33%)
Sep 28, 2010 1429 1455 1402 1450 0 +22.64(+1.59%)
Sep 27, 2010 1436 1447 1414 1427 0 -14.86(-1.03%)
Sep 24, 2010 1420 1444 1412 1442 0 +44.17(+3.16%)
Sep 23, 2010 1399 1420 1384 1398 0 -19.42(-1.37%)
Sep 22, 2010 1416 1435 1402 1417 0 -1.92(-0.14%)
Sep 21, 2010 1425 1437 1411 1419 0 -9.27(-0.65%)
Sep 20, 2010 1393 1432 1383 1428 0 +43.89(+3.17%)
Sep 17, 2010 1385 1396 1364 1384 0 +3.76(+0.27%)
Sep 15, 2010 1373 1386 1357 1381 0 +0.15(+0.01%)
Sep 14, 2010 1375 1392 1362 1380 0 -3.61(-0.26%)
Sep 13, 2010 1384 1403 1371 1384 0 +14.86(+1.09%)
Sep 10, 2010 1352 1383 1342 1369 0 +19.47(+1.44%)
Sep 09, 2010 1377 1381 1341 1350 0 -8.19(-0.60%)
Sep 08, 2010 1359 1381 1340 1358 0 +1.44(+0.11%)
Sep 07, 2010 1389 1395 1352 1356 0 -38.16(-2.74%)
Sep 03, 2010 1395 1395 1395 0 +31.33(+2.30%)
Sep 02, 2010 1334 1366 1329 1363 0 +29.05(+2.18%)
Sep 01, 2010 1287 1342 1283 1334 0 +67.49(+5.33%)
Aug 31, 2010 1257 1285 1246 1267 0 -5.30(-0.42%)
Aug 30, 2010 1307 1313 1271 1272 0 -39.46(-3.01%)
Aug 27, 2010 1282 1319 1251 1312 0 +38.35(+3.01%)
Aug 26, 2010 1288 1311 1266 1273 0 -11.58(-0.90%)
Aug 25, 2010 1254 1292 1240 1285 0 +12.55(+0.99%)
Aug 24, 2010 1284 1292 1258 1272 0 -32.21(-2.47%)
Aug 23, 2010 1331 1343 1299 1304 0 -17.01(-1.29%)
Aug 20, 2010 1318 1325 1294 1321 0 -3.33(-0.25%)
Aug 19, 2010 1355 1368 1314 1325 0 -42.61(-3.12%)
Aug 18, 2010 1363 1378 1343 1367 0 -0.68(-0.05%)
Aug 17, 2010 1343 1388 1332 1368 0 +37.50(+2.82%)
Aug 16, 2010 1306 1340 1297 1331 0 +11.52(+0.87%)
Aug 13, 2010 1318 1341 1306 1319 0 -14.53(-1.09%)
Aug 12, 2010 1328 1351 1321 1334 0 -18.51(-1.37%)
Aug 11, 2010 1392 1399 1345 1352 0 -69.19(-4.87%)
Aug 10, 2010 1431 1443 1406 1421 0 -32.13(-2.21%)
Aug 09, 2010 1450 1461 1438 1453 0 +13.01(+0.90%)
Aug 06, 2010 1430 1453 1409 1440 0 +0.27(+0.02%)
Aug 05, 2010 1442 1456 1432 1440 0 -13.74(-0.95%)
Aug 04, 2010 1448 1473 1436 1454 0 +4.95(+0.34%)
Aug 03, 2010 1487 1496 1438 1449 0 -44.94(-3.01%)
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.