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 (%)
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%)
Nov 03, 2008 881.50 906.76 835.75 875.45 0 +4.02(+0.46%)
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%)
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.