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 (%)
Apr 30, 2010 1560 1578 1511 1512 0 -51.29(-3.28%)
Apr 29, 2010 1555 1591 1524 1564 0 +24.73(+1.61%)
Apr 28, 2010 1546 1562 1526 1539 0 +1.39(+0.09%)
Apr 27, 2010 1583 1605 1532 1537 0 -49.73(-3.13%)
Apr 26, 2010 1588 1607 1577 1587 0 -2.03(-0.13%)
Apr 23, 2010 1551 1597 1545 1589 0 +40.49(+2.61%)
Apr 22, 2010 1510 1554 1499 1549 0 +21.14(+1.38%)
Apr 21, 2010 1513 1539 1507 1528 0 +4.70(+0.31%)
Apr 20, 2010 1561 1575 1508 1523 0 -25.35(-1.64%)
Apr 19, 2010 1528 1560 1518 1548 0 +13.37(+0.87%)
Apr 16, 2010 1559 1574 1520 1535 0 -28.16(-1.80%)
Apr 15, 2010 1547 1577 1542 1563 0 +12.05(+0.78%)
Apr 14, 2010 1528 1556 1522 1551 0 +20.79(+1.36%)
Apr 13, 2010 1509 1536 1499 1530 0 +19.75(+1.31%)
Apr 12, 2010 1509 1521 1497 1510 0 +3.10(+0.21%)
Apr 09, 2010 1485 1514 1478 1507 0 +23.48(+1.58%)
Apr 08, 2010 1474 1494 1451 1484 0 +11.78(+0.80%)
Apr 07, 2010 1477 1484 1459 1472 0 -6.33(-0.43%)
Apr 06, 2010 1476 1490 1467 1478 0 -2.40(-0.16%)
Apr 05, 2010 1453 1491 1446 1481 0 +32.85(+2.27%)
Apr 01, 2010 1448 1448 1448 0 +12.09(+0.84%)
Mar 31, 2010 1441 1454 1425 1436 0 -10.59(-0.73%)
Mar 30, 2010 1450 1457 1434 1446 0 -3.06(-0.21%)
Mar 29, 2010 1442 1459 1434 1449 0 +11.42(+0.79%)
Mar 26, 2010 1441 1456 1426 1438 0 +0.83(+0.06%)
Mar 25, 2010 1440 1473 1427 1437 0 +9.03(+0.63%)
Mar 24, 2010 1433 1446 1421 1428 0 -7.68(-0.53%)
Mar 23, 2010 1431 1439 1414 1436 0 +4.83(+0.34%)
Mar 22, 2010 1387 1436 1378 1431 0 +34.46(+2.47%)
Mar 19, 2010 1406 1412 1377 1397 0 +0.12(+0.01%)
Mar 18, 2010 1398 1413 1385 1396 0 -5.75(-0.41%)
Mar 17, 2010 1378 1410 1367 1402 0 +22.15(+1.60%)
Mar 16, 2010 1377 1387 1366 1380 0 +13.50(+0.99%)
Mar 15, 2010 1355 1368 1345 1367 0 -4.63(-0.34%)
Mar 12, 2010 1341 1386 1331 1371 0 +36.22(+2.71%)
Mar 11, 2010 1332 1345 1316 1335 0 -5.75(-0.43%)
Mar 10, 2010 1327 1353 1317 1341 0 -2.74(-0.20%)
Mar 09, 2010 1307 1355 1302 1343 0 +31.01(+2.36%)
Mar 08, 2010 1312 1326 1301 1312 0 -0.56(-0.04%)
Mar 05, 2010 1292 1317 1287 1313 0 +24.73(+1.92%)
Mar 04, 2010 1282 1295 1276 1288 0 +7.36(+0.57%)
Mar 03, 2010 1257 1291 1248 1281 0 +23.21(+1.85%)
Mar 02, 2010 1232 1273 1228 1258 0 +28.51(+2.32%)
Mar 01, 2010 1208 1238 1205 1229 0 +18.03(+1.49%)
Feb 26, 2010 1215 1225 1200 1211 0 -3.79(-0.31%)
Feb 25, 2010 1190 1219 1179 1215 0 -1.04(-0.09%)
Feb 24, 2010 1206 1224 1198 1216 0 +18.34(+1.53%)
Feb 23, 2010 1217 1227 1192 1198 0 -16.91(-1.39%)
Feb 22, 2010 1234 1240 1206 1215 0 -13.90(-1.13%)
Feb 19, 2010 1226 1238 1219 1228 0 -3.14(-0.25%)
Feb 18, 2010 1239 1250 1226 1232 0 -5.86(-0.47%)
Feb 17, 2010 1253 1260 1224 1237 0 +1.01(+0.08%)
Feb 16, 2010 1233 1244 1212 1236 0 +23.61(+1.95%)
Feb 12, 2010 1213 1213 1213 0 -8.90(-0.73%)
Feb 11, 2010 1191 1225 1188 1222 0 +25.03(+2.09%)
Feb 10, 2010 1203 1212 1185 1197 0 -5.29(-0.44%)
Feb 09, 2010 1186 1220 1181 1202 0 +31.99(+2.73%)
Feb 08, 2010 1167 1198 1158 1170 0 -6.73(-0.57%)
Feb 05, 2010 1188 1195 1146 1177 0 -8.14(-0.69%)
Feb 04, 2010 1228 1230 1181 1185 0 -50.51(-4.09%)
Feb 03, 2010 1227 1268 1222 1235 0 +0.86(+0.07%)
Feb 02, 2010 1230 1255 1201 1235 0 +19.09(+1.57%)
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.