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 (%)
May 31, 2013 1640 1663 1624 1631 0 -16.36(-0.99%)
May 30, 2013 1637 1661 1634 1648 0 +11.59(+0.71%)
May 29, 2013 1628 1647 1616 1636 0 -2.79(-0.17%)
May 28, 2013 1638 1658 1627 1639 0 +24.29(+1.50%)
May 24, 2013 1615 1615 1615 0 -15.16(-0.93%)
May 23, 2013 1616 1643 1610 1630 0 -6.05(-0.37%)
May 22, 2013 1665 1674 1624 1636 0 -24.93(-1.50%)
May 21, 2013 1658 1670 1648 1661 0 +1.61(+0.10%)
May 20, 2013 1651 1668 1645 1659 0 +1.31(+0.08%)
May 17, 2013 1619 1667 1614 1658 0 +52.58(+3.28%)
May 16, 2013 1614 1631 1600 1605 0 -15.89(-0.98%)
May 15, 2013 1593 1627 1580 1621 0 +30.13(+1.89%)
May 13, 2013 1587 1601 1578 1591 0 -5.11(-0.32%)
May 10, 2013 1604 1611 1587 1596 0 -7.31(-0.46%)
May 09, 2013 1605 1626 1592 1604 0 -7.08(-0.44%)
May 08, 2013 1585 1616 1580 1611 0 +19.84(+1.25%)
May 07, 2013 1585 1598 1576 1591 0 +7.09(+0.45%)
May 06, 2013 1556 1597 1529 1584 0 -6.73(-0.42%)
May 03, 2013 1557 1610 1531 1590 0 +59.01(+3.85%)
May 02, 2013 1499 1543 1494 1531 0 +35.58(+2.38%)
May 01, 2013 1516 1522 1488 1496 0 -28.66(-1.88%)
Apr 30, 2013 1523 1538 1494 1524 0 -9.77(-0.64%)
Apr 29, 2013 1523 1543 1519 1534 0 +15.67(+1.03%)
Apr 26, 2013 1528 1530 1515 1519 0 -9.79(-0.64%)
Apr 25, 2013 1511 1541 1504 1528 0 +26.46(+1.76%)
Apr 24, 2013 1485 1514 1483 1502 0 +17.06(+1.15%)
Apr 23, 2013 1483 1497 1457 1485 0 -0.35(-0.02%)
Apr 22, 2013 1469 1492 1448 1485 0 +22.35(+1.53%)
Apr 19, 2013 1440 1472 1431 1463 0 +22.86(+1.59%)
Apr 18, 2013 1452 1462 1426 1440 0 -9.91(-0.68%)
Apr 17, 2013 1475 1480 1431 1450 0 -35.46(-2.39%)
Apr 16, 2013 1473 1494 1464 1485 0 +26.25(+1.80%)
Apr 15, 2013 1524 1529 1455 1459 0 -76.09(-4.96%)
Apr 12, 2013 1546 1552 1513 1535 0 -17.01(-1.10%)
Apr 11, 2013 1542 1560 1533 1552 0 +11.62(+0.75%)
Apr 10, 2013 1506 1543 1502 1541 0 +38.37(+2.55%)
Apr 09, 2013 1491 1516 1481 1502 0 +15.27(+1.03%)
Apr 08, 2013 1475 1490 1462 1487 0 +12.78(+0.87%)
Apr 05, 2013 1456 1481 1444 1474 0 -9.65(-0.65%)
Apr 04, 2013 1490 1503 1470 1484 0 -6.35(-0.43%)
Apr 03, 2013 1541 1546 1481 1490 0 -52.71(-3.42%)
Apr 02, 2013 1552 1562 1534 1543 0 -0.80(-0.05%)
Apr 01, 2013 1569 1577 1534 1544 0 -26.03(-1.66%)
Mar 28, 2013 1570 1570 1570 0 +11.20(+0.72%)
Mar 27, 2013 1544 1562 1535 1558 0 +2.60(+0.17%)
Mar 26, 2013 1548 1561 1537 1556 0 +15.74(+1.02%)
Mar 25, 2013 1558 1562 1528 1540 0 -13.17(-0.85%)
Mar 22, 2013 1556 1561 1541 1553 0 +6.21(+0.40%)
Mar 21, 2013 1556 1564 1529 1547 0 -17.44(-1.11%)
Mar 20, 2013 1577 1582 1553 1565 0 +1.62(+0.10%)
Mar 19, 2013 1567 1585 1550 1563 0 -2.85(-0.18%)
Mar 18, 2013 1557 1577 1532 1566 0 -12.69(-0.80%)
Mar 15, 2013 1577 1594 1566 1578 0 -4.92(-0.31%)
Mar 14, 2013 1575 1589 1567 1583 0 +10.14(+0.64%)
Mar 13, 2013 1558 1577 1541 1573 0 +21.11(+1.36%)
Mar 12, 2013 1564 1572 1535 1552 0 -16.95(-1.08%)
Mar 11, 2013 1551 1573 1547 1569 0 +12.82(+0.82%)
Mar 08, 2013 1529 1562 1520 1556 0 +44.23(+2.93%)
Mar 07, 2013 1475 1523 1472 1512 0 +59.86(+4.12%)
Mar 06, 2013 1457 1474 1443 1452 0 -0.40(-0.03%)
Mar 05, 2013 1417 1463 1415 1453 0 +49.92(+3.56%)
Mar 04, 2013 1410 1413 1377 1403 0 -10.48(-0.74%)
Mar 01, 2013 1421 1426 1400 1413 0 -16.55(-1.16%)
Feb 28, 2013 1442 1449 1426 1430 0 -1.81(-0.13%)
Feb 27, 2013 1409 1440 1406 1431 0 +21.72(+1.54%)
Feb 26, 2013 1406 1419 1384 1410 0 -15.62(-1.10%)
Feb 22, 2013 1424 1438 1418 1425 0 +8.81(+0.62%)
Feb 21, 2013 1433 1436 1401 1417 0 -21.94(-1.53%)
Feb 20, 2013 1479 1481 1434 1439 0 -29.18(-1.99%)
Feb 15, 2013 1468 1468 1468 0 +0.40(+0.03%)
Feb 14, 2013 1457 1471 1446 1467 0 +2.52(+0.17%)
Feb 13, 2013 1462 1470 1446 1465 0 +5.53(+0.38%)
Feb 12, 2013 1456 1465 1448 1459 0 +7.48(+0.52%)
Feb 11, 2013 1447 1455 1433 1452 0 +6.25(+0.43%)
Feb 08, 2013 1443 1457 1431 1446 0 +7.49(+0.52%)
Feb 07, 2013 1439 1454 1416 1438 0 -17.01(-1.17%)
Feb 06, 2013 1443 1470 1439 1455 0 +22.18(+1.55%)
Feb 04, 2013 1445 1460 1427 1433 0 -21.64(-1.49%)
Feb 01, 2013 1450 1466 1442 1454 0 +19.65(+1.37%)
Jan 31, 2013 1454 1477 1428 1435 0 -27.83(-1.90%)
Jan 30, 2013 1467 1478 1454 1463 0 -12.91(-0.87%)
Jan 29, 2013 1466 1480 1451 1476 0 +10.33(+0.70%)
Jan 28, 2013 1469 1484 1455 1465 0 -2.65(-0.18%)
Jan 25, 2013 1437 1474 1430 1468 0 +55.30(+3.91%)
Jan 24, 2013 1373 1434 1366 1413 0 +44.58(+3.26%)
Jan 23, 2013 1379 1383 1361 1368 0 -9.39(-0.68%)
Jan 22, 2013 1370 1381 1364 1377 0 +2.78(+0.20%)
Jan 18, 2013 1375 1375 1375 0 -1.19(-0.09%)
Jan 17, 2013 1360 1382 1357 1376 0 +18.47(+1.36%)
Jan 16, 2013 1359 1365 1348 1357 0 -7.62(-0.56%)
Jan 15, 2013 1351 1368 1346 1365 0 +2.91(+0.21%)
Jan 14, 2013 1364 1370 1348 1362 0 -2.19(-0.16%)
Jan 12, 2013 1362 1374 1348 1364 0 +0.00(+0.00%)
Jan 11, 2013 1362 1374 1348 1364 0 +3.10(+0.23%)
Jan 10, 2013 1358 1363 1343 1361 0 +12.11(+0.90%)
Jan 09, 2013 1342 1354 1338 1349 0 +0.98(+0.07%)
Jan 08, 2013 1361 1365 1337 1348 0 -17.22(-1.26%)
Jan 07, 2013 1365 1375 1356 1365 0 -9.92(-0.72%)
Jan 04, 2013 1365 1381 1357 1375 0 +17.31(+1.27%)
Jan 03, 2013 1347 1374 1343 1358 0 -1.36(-0.10%)
Jan 02, 2013 1366 1372 1332 1359 0 +45.43(+3.46%)
Dec 31, 2012 1314 1314 1314 0 +25.73(+2.00%)
Dec 28, 2012 1284 1302 1279 1288 0 -7.03(-0.54%)
Dec 27, 2012 1294 1303 1267 1295 0 +1.87(+0.14%)
Dec 26, 2012 1295 1308 1289 1293 0 -0.70(-0.05%)
Dec 24, 2012 1294 1294 1294 0 -4.26(-0.33%)
Dec 21, 2012 1272 1301 1266 1298 0 -4.61(-0.35%)
Dec 20, 2012 1303 1310 1289 1303 0 -1.44(-0.11%)
Dec 19, 2012 1308 1327 1294 1304 0 -12.99(-0.99%)
Dec 18, 2012 1296 1328 1291 1317 0 +25.67(+1.99%)
Dec 17, 2012 1281 1295 1272 1292 0 +18.33(+1.44%)
Dec 14, 2012 1277 1292 1270 1273 0 -1.02(-0.08%)
Dec 13, 2012 1296 1303 1272 1274 0 -21.53(-1.66%)
Dec 12, 2012 1289 1312 1282 1296 0 -4.76(-0.37%)
Dec 11, 2012 1292 1309 1280 1301 0 +18.36(+1.43%)
Dec 10, 2012 1264 1285 1260 1282 0 +18.05(+1.43%)
Dec 07, 2012 1262 1272 1254 1264 0 +9.54(+0.76%)
Dec 06, 2012 1271 1276 1251 1255 0 -19.46(-1.53%)
Dec 05, 2012 1266 1293 1255 1274 0 +10.49(+0.83%)
Dec 04, 2012 1261 1278 1242 1264 0 -5.89(-0.46%)
Nov 30, 2012 1282 1285 1264 1269 0 -10.21(-0.80%)
Nov 29, 2012 1290 1297 1273 1280 0 -5.50(-0.43%)
Nov 28, 2012 1250 1287 1247 1285 0 +26.52(+2.11%)
Nov 27, 2012 1256 1275 1251 1259 0 -2.00(-0.16%)
Nov 26, 2012 1251 1267 1245 1261 0 +5.18(+0.41%)
Nov 24, 2012 1249 1264 1236 1255 0 +0.00(+0.00%)
Nov 23, 2012 1249 1264 1236 1255 0 +13.11(+1.06%)
Nov 21, 2012 1242 1242 1242 0 +2.34(+0.19%)
Nov 20, 2012 1227 1246 1223 1240 0 +6.64(+0.54%)
Nov 19, 2012 1230 1240 1218 1233 0 +20.31(+1.67%)
Nov 16, 2012 1212 1224 1198 1213 0 +0.63(+0.05%)
Nov 15, 2012 1210 1223 1196 1212 0 +2.06(+0.17%)
Nov 14, 2012 1247 1251 1207 1210 0 -33.57(-2.70%)
Nov 13, 2012 1241 1268 1236 1244 0 -8.62(-0.69%)
Nov 12, 2012 1261 1266 1246 1253 0 +2.78(+0.22%)
Nov 09, 2012 1253 1268 1244 1250 0 -2.80(-0.22%)
Nov 08, 2012 1266 1281 1249 1253 0 -17.12(-1.35%)
Nov 07, 2012 1292 1309 1262 1270 0 -45.68(-3.47%)
Nov 06, 2012 1313 1329 1304 1315 0 +11.26(+0.86%)
Nov 05, 2012 1295 1316 1291 1304 0 +0.56(+0.04%)
Nov 02, 2012 1315 1327 1283 1304 0 -9.15(-0.70%)
Nov 01, 2012 1268 1324 1253 1313 0 +53.99(+4.29%)
Oct 31, 2012 1263 1266 1245 1259 0 +1.14(+0.09%)
Oct 26, 2012 1258 1258 1258 0 +13.11(+1.05%)
Oct 25, 2012 1235 1256 1201 1244 0 +66.73(+5.67%)
Oct 24, 2012 1198 1205 1172 1178 0 -21.70(-1.81%)
Oct 23, 2012 1198 1204 1183 1199 0 +3.92(+0.33%)
Oct 19, 2012 1214 1216 1188 1196 0 -20.13(-1.66%)
Oct 18, 2012 1219 1224 1208 1216 0 -5.82(-0.48%)
Oct 17, 2012 1218 1225 1207 1222 0 +3.65(+0.30%)
Oct 16, 2012 1215 1226 1207 1218 0 +9.71(+0.80%)
Oct 15, 2012 1218 1220 1198 1208 0 +1.54(+0.13%)
Oct 12, 2012 1209 1221 1199 1207 0 +2.69(+0.22%)
Oct 11, 2012 1200 1229 1181 1204 0 +17.95(+1.51%)
Oct 10, 2012 1188 1199 1173 1186 0 -24.06(-1.99%)
Oct 09, 2012 1232 1235 1209 1210 0 -19.41(-1.58%)
Oct 08, 2012 1216 1238 1213 1229 0 +6.27(+0.51%)
Oct 06, 2012 1240 1248 1215 1223 0 +0.00(+0.00%)
Oct 05, 2012 1240 1248 1215 1223 0 -5.32(-0.43%)
Oct 04, 2012 1212 1232 1194 1228 0 +20.64(+1.71%)
Oct 03, 2012 1204 1214 1195 1208 0 +2.74(+0.23%)
Oct 02, 2012 1206 1214 1192 1205 0 +5.28(+0.44%)
Oct 01, 2012 1190 1212 1183 1200 0 +12.46(+1.05%)
Sep 28, 2012 1184 1197 1174 1187 0 -4.63(-0.39%)
Sep 27, 2012 1192 1205 1179 1192 0 +4.57(+0.38%)
Sep 26, 2012 1184 1199 1168 1187 0 -13.73(-1.14%)
Sep 25, 2012 1239 1240 1198 1201 0 -32.39(-2.63%)
Sep 24, 2012 1232 1244 1223 1234 0 -4.39(-0.35%)
Sep 21, 2012 1254 1262 1233 1238 0 -10.26(-0.82%)
Sep 20, 2012 1251 1256 1232 1248 0 -15.00(-1.19%)
Sep 19, 2012 1257 1271 1249 1263 0 +8.87(+0.71%)
Sep 18, 2012 1269 1273 1249 1254 0 -17.47(-1.37%)
Sep 17, 2012 1288 1290 1264 1272 0 -20.18(-1.56%)
Sep 14, 2012 1252 1303 1247 1292 0 +43.79(+3.51%)
Sep 13, 2012 1235 1264 1208 1248 0 +13.78(+1.12%)
Sep 12, 2012 1215 1248 1209 1234 0 -4.20(-0.34%)
Sep 11, 2012 1226 1245 1225 1239 0 +9.67(+0.79%)
Sep 10, 2012 1233 1244 1217 1229 0 -8.48(-0.69%)
Sep 07, 2012 1224 1250 1219 1237 0 +21.86(+1.80%)
Sep 06, 2012 1174 1219 1168 1216 0 +59.78(+5.17%)
Sep 05, 2012 1155 1173 1144 1156 0 +4.47(+0.39%)
Sep 04, 2012 1172 1180 1137 1151 0 -24.13(-2.05%)
Aug 31, 2012 1175 1175 1175 0 +16.15(+1.39%)
Aug 30, 2012 1166 1172 1153 1159 0 -13.75(-1.17%)
Aug 29, 2012 1170 1180 1159 1173 0 -1.39(-0.12%)
Aug 27, 2012 1193 1198 1170 1174 0 -8.60(-0.73%)
Aug 24, 2012 1179 1200 1168 1183 0 +1.30(+0.11%)
Aug 23, 2012 1196 1209 1176 1182 0 -16.77(-1.40%)
Aug 22, 2012 1213 1219 1190 1198 0 -17.11(-1.41%)
Aug 21, 2012 1219 1239 1210 1216 0 -2.51(-0.21%)
Aug 20, 2012 1227 1232 1211 1218 0 -16.62(-1.35%)
Aug 17, 2012 1233 1237 1219 1235 0 +5.28(+0.43%)
Aug 16, 2012 1212 1238 1207 1229 0 +20.95(+1.73%)
Aug 15, 2012 1193 1213 1188 1208 0 +4.02(+0.33%)
Aug 14, 2012 1220 1224 1199 1204 0 -7.79(-0.64%)
Aug 13, 2012 1211 1218 1193 1212 0 -4.95(-0.41%)
Aug 11, 2012 1198 1220 1188 1217 0 +0.00(+0.00%)
Aug 10, 2012 1198 1220 1188 1217 0 +14.15(+1.18%)
Aug 09, 2012 1189 1213 1186 1203 0 +9.99(+0.84%)
Aug 08, 2012 1192 1202 1179 1193 0 -1.44(-0.12%)
Aug 07, 2012 1181 1208 1177 1195 0 +22.68(+1.94%)
Aug 06, 2012 1156 1185 1155 1172 0 +21.52(+1.87%)
Aug 03, 2012 1140 1166 1130 1150 0 +32.73(+2.93%)
Aug 02, 2012 1152 1166 1090 1118 0 -49.01(-4.20%)
Aug 01, 2012 1180 1190 1158 1167 0 -5.28(-0.45%)
Jul 31, 2012 1178 1190 1162 1172 0 -6.22(-0.53%)
Jul 30, 2012 1188 1196 1170 1178 0 -7.91(-0.67%)
Jul 27, 2012 1151 1195 1142 1186 0 +53.26(+4.70%)
Jul 26, 2012 1117 1141 1106 1133 0 +38.81(+3.55%)
Jul 25, 2012 1104 1123 1085 1094 0 -3.89(-0.35%)
Jul 24, 2012 1139 1169 1085 1098 0 -0.37(-0.03%)
Jul 23, 2012 1066 1107 1041 1098 0 +4.81(+0.44%)
Jul 20, 2012 1105 1112 1086 1093 0 -19.09(-1.72%)
Jul 19, 2012 1116 1132 1105 1112 0 -0.30(-0.03%)
Jul 18, 2012 1076 1130 1073 1113 0 +31.30(+2.89%)
Jul 17, 2012 1076 1091 1056 1081 0 +3.11(+0.29%)
Jul 16, 2012 1090 1094 1070 1078 0 -16.41(-1.50%)
Jul 14, 2012 1063 1101 1060 1095 0 +0.00(+0.00%)
Jul 13, 2012 1063 1101 1060 1095 0 +33.09(+3.12%)
Jul 12, 2012 1050 1072 1033 1062 0 +3.46(+0.33%)
Jul 11, 2012 1062 1073 1048 1058 0 -3.48(-0.33%)
Jul 10, 2012 1109 1122 1046 1062 0 -36.92(-3.36%)
Jul 09, 2012 1107 1117 1087 1099 0 -11.71(-1.05%)
Jul 06, 2012 1133 1139 1094 1110 0 -38.21(-3.33%)
Jul 05, 2012 1151 1166 1133 1149 0 -10.46(-0.90%)
Jul 03, 2012 1159 1159 1159 0 +25.65(+2.26%)
Jul 02, 2012 1162 1166 1122 1133 0 -25.61(-2.21%)
Jun 30, 2012 1133 1161 1122 1159 0 -0.53(-0.05%)
Jun 29, 2012 1133 1161 1122 1160 0 +54.92(+4.97%)
Jun 28, 2012 1091 1114 1083 1105 0 +4.06(+0.37%)
Jun 27, 2012 1102 1116 1092 1101 0 +3.75(+0.34%)
Jun 26, 2012 1097 1106 1076 1097 0 +1.75(+0.16%)
Jun 25, 2012 1113 1119 1082 1095 0 -35.42(-3.13%)
Jun 22, 2012 1132 1141 1113 1130 0 +6.20(+0.55%)
Jun 21, 2012 1176 1186 1118 1124 0 -47.73(-4.07%)
Jun 20, 2012 1178 1187 1159 1172 0 -11.43(-0.97%)
Jun 19, 2012 1158 1195 1156 1183 0 +28.98(+2.51%)
Jun 18, 2012 1153 1164 1140 1154 0 -6.57(-0.57%)
Jun 15, 2012 1152 1170 1141 1161 0 +19.16(+1.68%)
Jun 14, 2012 1124 1152 1112 1142 0 +17.14(+1.52%)
Jun 13, 2012 1149 1157 1117 1125 0 -24.96(-2.17%)
Jun 12, 2012 1129 1163 1105 1150 0 +27.45(+2.45%)
Jun 11, 2012 1158 1164 1117 1122 0 -18.36(-1.61%)
Jun 08, 2012 1095 1146 1085 1141 0 +40.98(+3.73%)
Jun 07, 2012 1100 1135 1081 1100 0 -16.99(-1.52%)
Jun 06, 2012 1092 1123 1091 1117 0 +35.22(+3.26%)
Jun 05, 2012 1055 1088 1050 1081 0 +20.55(+1.94%)
Jun 04, 2012 1078 1089 1046 1061 0 -17.90(-1.66%)
Jun 02, 2012 1092 1096 1072 1079 0 +0.00(+0.00%)
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.