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 (%)
Jan 14, 2021 2894 2923 2883 2899 0 +12.49(+0.43%)
Jan 13, 2021 2916 2928 2866 2887 0 +132.99(+4.83%)
Dec 23, 2020 2743 2762 2731 2754 0 +17.20(+0.63%)
Dec 22, 2020 2762 2765 2725 2736 0 -28.90(-1.05%)
Dec 21, 2020 2738 2782 2716 2765 0 -12.80(-0.46%)
Dec 18, 2020 2789 2802 2750 2778 0 +3.96(+0.14%)
Dec 17, 2020 2794 2807 2753 2774 0 -27.41(-0.98%)
Dec 16, 2020 2813 2833 2792 2802 0 -17.43(-0.62%)
Dec 15, 2020 2786 2826 2764 2819 0 +78.14(+2.85%)
Dec 14, 2020 2782 2804 2734 2741 0 -31.92(-1.15%)
Dec 11, 2020 2749 2790 2743 2773 0 -0.48(-0.02%)
Dec 10, 2020 2795 2811 2762 2773 0 -43.01(-1.53%)
Dec 09, 2020 2792 2828 2779 2816 0 +28.43(+1.02%)
Dec 08, 2020 2770 2806 2767 2788 0 +11.66(+0.42%)
Dec 07, 2020 2781 2797 2755 2776 0 -15.09(-0.54%)
Dec 04, 2020 2778 2811 2757 2791 0 +34.52(+1.25%)
Dec 03, 2020 2774 2791 2745 2757 0 -16.77(-0.60%)
Dec 02, 2020 2773 2804 2751 2773 0 -11.94(-0.43%)
Dec 01, 2020 2803 2831 2777 2785 0 +10.31(+0.37%)
Nov 30, 2020 2804 2823 2757 2775 0 -44.84(-1.59%)
Nov 27, 2020 2850 2873 2810 2820 0 -30.06(-1.05%)
Nov 25, 2020 2897 2907 2835 2850 0 -50.63(-1.75%)
Nov 24, 2020 2863 2922 2849 2901 0 +32.65(+1.14%)
Nov 23, 2020 2873 2900 2821 2868 0 +47.58(+1.69%)
Nov 20, 2020 2799 2851 2788 2820 0 -32.33(-1.13%)
Nov 19, 2020 2824 2861 2787 2853 0 +16.02(+0.56%)
Nov 18, 2020 2819 2876 2789 2837 0 +36.27(+1.30%)
Nov 17, 2020 2808 2823 2769 2800 0 -27.63(-0.98%)
Nov 16, 2020 2837 2861 2767 2828 0 +22.27(+0.79%)
Nov 13, 2020 2799 2820 2775 2806 0 +30.79(+1.11%)
Nov 12, 2020 2789 2808 2749 2775 0 -28.21(-1.01%)
Nov 11, 2020 2848 2855 2779 2803 0 -26.83(-0.95%)
Nov 10, 2020 2799 2872 2784 2830 0 +19.90(+0.71%)
Nov 09, 2020 2923 2947 2790 2810 0 +41.34(+1.49%)
Nov 06, 2020 2817 2820 2755 2769 0 -19.35(-0.69%)
Nov 05, 2020 2748 2815 2721 2788 0 +54.52(+1.99%)
Nov 04, 2020 2828 2852 2718 2734 0 -83.21(-2.95%)
Nov 03, 2020 2770 2835 2754 2817 0 +83.03(+3.04%)
Nov 02, 2020 2672 2741 2660 2734 0 +95.88(+3.63%)
Oct 30, 2020 2637 2665 2607 2638 0 -16.11(-0.61%)
Oct 29, 2020 2636 2690 2608 2654 0 +9.04(+0.34%)
Oct 28, 2020 2691 2715 2640 2645 0 -96.70(-3.53%)
Oct 27, 2020 2810 2826 2738 2742 0 -64.46(-2.30%)
Oct 26, 2020 2824 2834 2769 2806 0 -57.55(-2.01%)
Oct 23, 2020 2856 2882 2840 2864 0 +20.97(+0.74%)
Oct 22, 2020 2852 2870 2812 2843 0 +18.41(+0.65%)
Oct 21, 2020 2811 2856 2802 2824 0 +4.76(+0.17%)
Oct 20, 2020 2848 2866 2788 2820 0 -19.36(-0.68%)
Oct 19, 2020 2825 2866 2807 2839 0 +26.01(+0.92%)
Oct 16, 2020 2801 2854 2759 2813 0 +61.34(+2.23%)
Oct 15, 2020 2715 2763 2703 2752 0 +6.61(+0.24%)
Oct 14, 2020 2772 2826 2722 2745 0 -34.69(-1.25%)
Oct 13, 2020 2787 2816 2751 2780 0 -32.68(-1.16%)
Oct 12, 2020 2820 2829 2788 2812 0 +18.24(+0.65%)
Oct 09, 2020 2820 2845 2783 2794 0 -18.19(-0.65%)
Oct 08, 2020 2803 2816 2755 2812 0 +6.91(+0.25%)
Oct 07, 2020 2774 2813 2761 2805 0 +66.00(+2.41%)
Oct 06, 2020 2759 2807 2729 2739 0 -11.91(-0.43%)
Oct 05, 2020 2695 2769 2683 2751 0 +88.06(+3.31%)
Oct 02, 2020 2607 2692 2592 2663 0 +20.72(+0.78%)
Oct 01, 2020 2680 2690 2612 2643 0 -17.20(-0.65%)
Sep 30, 2020 2690 2728 2638 2660 0 -17.58(-0.66%)
Sep 29, 2020 2682 2710 2661 2677 0 -10.71(-0.40%)
Sep 28, 2020 2644 2703 2641 2688 0 +79.97(+3.07%)
Sep 25, 2020 2578 2628 2560 2608 0 +33.43(+1.30%)
Sep 24, 2020 2549 2607 2522 2575 0 +16.92(+0.66%)
Sep 23, 2020 2593 2626 2547 2558 0 -29.01(-1.12%)
Sep 22, 2020 2564 2612 2545 2587 0 +13.59(+0.53%)
Sep 21, 2020 2626 2636 2526 2573 0 -83.74(-3.15%)
Sep 18, 2020 2708 2722 2648 2657 0 -45.61(-1.69%)
Sep 17, 2020 2674 2731 2651 2702 0 -8.38(-0.31%)
Sep 16, 2020 2714 2738 2688 2711 0 +22.51(+0.84%)
Sep 15, 2020 2707 2726 2679 2688 0 -15.29(-0.57%)
Sep 14, 2020 2666 2715 2649 2704 0 +64.74(+2.45%)
Sep 11, 2020 2609 2655 2602 2639 0 +34.51(+1.33%)
Sep 10, 2020 2665 2694 2592 2604 0 -30.67(-1.16%)
Sep 09, 2020 2606 2656 2596 2635 0 +33.94(+1.30%)
Sep 08, 2020 2643 2662 2595 2601 0 -67.49(-2.53%)
Sep 04, 2020 2681 2704 2633 2669 0 +18.02(+0.68%)
Sep 03, 2020 2730 2749 2618 2651 0 -55.63(-2.06%)
Sep 02, 2020 2684 2718 2674 2706 0 +21.54(+0.80%)
Sep 01, 2020 2643 2687 2614 2685 0 +42.12(+1.59%)
Aug 31, 2020 2655 2673 2637 2643 0 -27.08(-1.01%)
Aug 28, 2020 2660 2675 2640 2670 0 +8.05(+0.30%)
Aug 27, 2020 2685 2696 2646 2662 0 -9.08(-0.34%)
Aug 26, 2020 2658 2689 2634 2671 0 +7.18(+0.27%)
Aug 25, 2020 2700 2711 2651 2663 0 -19.73(-0.74%)
Aug 24, 2020 2687 2712 2668 2683 0 +7.23(+0.27%)
Aug 21, 2020 2676 2695 2661 2676 0 -5.79(-0.22%)
Aug 20, 2020 2696 2715 2671 2682 0 -34.43(-1.27%)
Aug 19, 2020 2720 2749 2698 2716 0 -5.69(-0.21%)
Aug 18, 2020 2747 2761 2716 2722 0 -16.72(-0.61%)
Aug 17, 2020 2755 2769 2727 2739 0 -8.05(-0.29%)
Aug 14, 2020 2730 2764 2718 2747 0 +8.92(+0.33%)
Aug 13, 2020 2776 2785 2723 2738 0 -54.26(-1.94%)
Aug 12, 2020 2809 2821 2774 2792 0 -3.42(-0.12%)
Aug 11, 2020 2796 2830 2773 2795 0 +20.38(+0.73%)
Aug 10, 2020 2739 2805 2706 2775 0 +37.15(+1.36%)
Aug 07, 2020 2698 2744 2683 2738 0 +34.40(+1.27%)
Aug 06, 2020 2687 2716 2678 2703 0 +7.26(+0.27%)
Aug 05, 2020 2655 2703 2637 2696 0 +64.35(+2.45%)
Aug 04, 2020 2629 2655 2616 2632 0 -19.85(-0.75%)
Aug 03, 2020 2630 2676 2617 2652 0 +23.94(+0.91%)
Jul 31, 2020 2615 2643 2580 2628 0 -3.23(-0.12%)
Jul 30, 2020 2667 2680 2600 2631 0 -37.57(-1.41%)
Jul 29, 2020 2616 2685 2609 2669 0 +50.20(+1.92%)
Jul 28, 2020 2636 2661 2607 2618 0 -22.46(-0.85%)
Jul 27, 2020 2622 2664 2604 2641 0 +18.61(+0.71%)
Jul 24, 2020 2648 2665 2606 2622 0 -15.68(-0.59%)
Jul 23, 2020 2619 2654 2606 2638 0 +18.09(+0.69%)
Jul 22, 2020 2577 2650 2570 2620 0 +44.41(+1.72%)
Jul 21, 2020 2467 2591 2458 2575 0 +102.14(+4.13%)
Jul 20, 2020 2461 2488 2439 2473 0 +1.30(+0.05%)
Jul 17, 2020 2483 2493 2458 2472 0 -4.75(-0.19%)
Jul 16, 2020 2447 2488 2436 2477 0 +16.48(+0.67%)
Jul 15, 2020 2436 2473 2414 2460 0 +59.35(+2.47%)
Jul 14, 2020 2343 2406 2326 2401 0 +49.48(+2.10%)
Jul 13, 2020 2348 2392 2316 2351 0 +17.33(+0.74%)
Jul 10, 2020 2301 2342 2297 2334 0 +33.68(+1.46%)
Jul 09, 2020 2326 2343 2288 2300 0 -35.37(-1.51%)
Jul 08, 2020 2338 2368 2313 2336 0 -0.36(-0.02%)
Jul 07, 2020 2370 2385 2328 2336 0 -52.67(-2.20%)
Jul 06, 2020 2392 2411 2363 2389 0 +39.28(+1.67%)
Jul 02, 2020 2347 2397 2326 2350 0 +44.32(+1.92%)
Jul 01, 2020 2356 2360 2298 2305 0 -27.68(-1.19%)
Jun 30, 2020 2285 2349 2278 2333 0 +28.23(+1.22%)
Jun 29, 2020 2290 2331 2253 2305 0 +47.13(+2.09%)
Jun 26, 2020 2264 2286 2240 2258 0 -14.96(-0.66%)
Jun 25, 2020 2238 2278 2218 2272 0 +21.84(+0.97%)
Jun 24, 2020 2295 2298 2241 2251 0 -72.13(-3.11%)
Jun 23, 2020 2351 2359 2317 2323 0 +1.13(+0.05%)
Jun 22, 2020 2313 2334 2285 2322 0 -10.99(-0.47%)
Jun 19, 2020 2350 2361 2300 2333 0 +10.67(+0.46%)
Jun 18, 2020 2320 2348 2298 2322 0 +3.42(+0.15%)
Jun 17, 2020 2342 2351 2306 2319 0 -13.50(-0.58%)
Jun 16, 2020 2381 2398 2306 2332 0 +29.41(+1.28%)
Jun 15, 2020 2216 2312 2204 2303 0 +21.38(+0.94%)
Jun 12, 2020 2329 2333 2221 2281 0 +23.18(+1.03%)
Jun 11, 2020 2345 2352 2255 2258 0 -148.70(-6.18%)
Jun 10, 2020 2471 2477 2401 2407 0 -78.21(-3.15%)
Jun 09, 2020 2467 2514 2443 2485 0 -16.77(-0.67%)
Jun 08, 2020 2477 2528 2465 2502 0 +30.98(+1.25%)
Jun 05, 2020 2459 2504 2425 2471 0 +71.46(+2.98%)
Jun 04, 2020 2326 2402 2314 2399 0 +68.38(+2.93%)
Jun 03, 2020 2297 2347 2290 2331 0 +54.99(+2.42%)
Jun 02, 2020 2266 2286 2254 2276 0 +8.77(+0.39%)
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.