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, 2012 1123 1130 1096 1116 0 -9.30(-0.83%)
May 30, 2012 1146 1149 1115 1125 0 -36.27(-3.12%)
May 29, 2012 1147 1173 1143 1162 0 +26.28(+2.31%)
May 25, 2012 1135 1135 1135 0 -5.12(-0.45%)
May 24, 2012 1150 1154 1123 1141 0 -6.85(-0.60%)
May 23, 2012 1128 1151 1113 1147 0 +5.30(+0.46%)
May 22, 2012 1141 1154 1129 1142 0 +4.34(+0.38%)
May 21, 2012 1108 1142 1103 1138 0 +32.78(+2.97%)
May 18, 2012 1121 1125 1100 1105 0 -11.89(-1.06%)
May 17, 2012 1154 1159 1110 1117 0 -39.76(-3.44%)
May 16, 2012 1171 1188 1151 1157 0 -12.54(-1.07%)
May 15, 2012 1176 1193 1159 1169 0 -9.20(-0.78%)
May 14, 2012 1159 1194 1155 1178 0 +3.77(+0.32%)
May 11, 2012 1173 1206 1153 1175 0 -9.75(-0.82%)
May 10, 2012 1225 1236 1161 1184 0 -27.24(-2.25%)
May 09, 2012 1209 1227 1199 1212 0 -17.41(-1.42%)
May 08, 2012 1218 1232 1204 1229 0 -0.29(-0.02%)
May 07, 2012 1230 1241 1219 1229 0 -2.16(-0.18%)
May 04, 2012 1247 1255 1218 1231 0 -26.22(-2.08%)
May 03, 2012 1286 1287 1252 1258 0 -33.75(-2.61%)
May 02, 2012 1267 1295 1256 1291 0 +15.46(+1.21%)
May 01, 2012 1280 1296 1261 1276 0 -3.69(-0.29%)
Apr 30, 2012 1302 1304 1270 1280 0 -27.01(-2.07%)
Apr 27, 2012 1297 1312 1287 1307 0 +18.92(+1.47%)
Apr 26, 2012 1271 1293 1265 1288 0 +15.38(+1.21%)
Apr 25, 2012 1275 1282 1257 1272 0 +13.34(+1.06%)
Apr 24, 2012 1276 1285 1247 1259 0 +5.70(+0.45%)
Apr 23, 2012 1251 1259 1226 1253 0 -15.42(-1.22%)
Apr 20, 2012 1286 1296 1265 1269 0 -12.15(-0.95%)
Apr 19, 2012 1280 1310 1267 1281 0 -7.02(-0.55%)
Apr 18, 2012 1297 1302 1279 1288 0 -18.01(-1.38%)
Apr 17, 2012 1296 1319 1284 1306 0 +17.01(+1.32%)
Apr 16, 2012 1288 1300 1275 1289 0 +6.12(+0.48%)
Apr 13, 2012 1296 1301 1279 1283 0 -21.54(-1.65%)
Apr 12, 2012 1275 1313 1270 1304 0 +29.09(+2.28%)
Apr 11, 2012 1317 1323 1253 1275 0 -25.05(-1.93%)
Apr 10, 2012 1329 1332 1291 1300 0 -29.89(-2.25%)
Apr 09, 2012 1351 1351 1326 1330 0 -42.10(-3.07%)
Apr 05, 2012 1363 1383 1362 1372 0 +0.81(+0.06%)
Apr 04, 2012 1382 1385 1361 1371 0 -27.61(-1.97%)
Apr 03, 2012 1410 1442 1385 1399 0 -14.11(-1.00%)
Apr 02, 2012 1400 1420 1385 1413 0 +9.09(+0.65%)
Mar 30, 2012 1422 1423 1395 1404 0 -2.66(-0.19%)
Mar 29, 2012 1390 1410 1378 1407 0 +7.51(+0.54%)
Mar 28, 2012 1419 1424 1378 1399 0 -20.68(-1.46%)
Mar 27, 2012 1434 1442 1416 1420 0 +0.28(+0.02%)
Mar 26, 2012 1404 1423 1398 1420 0 +32.37(+2.33%)
Mar 23, 2012 1389 1394 1364 1387 0 +3.27(+0.24%)
Mar 22, 2012 1391 1397 1367 1384 0 -20.15(-1.44%)
Mar 21, 2012 1409 1415 1394 1404 0 -6.21(-0.44%)
Mar 20, 2012 1419 1421 1394 1410 0 -16.64(-1.17%)
Mar 19, 2012 1422 1444 1416 1427 0 +0.44(+0.03%)
Mar 16, 2012 1433 1447 1420 1427 0 -8.91(-0.62%)
Mar 15, 2012 1419 1439 1404 1435 0 +17.52(+1.24%)
Mar 14, 2012 1406 1433 1399 1418 0 +9.05(+0.64%)
Mar 13, 2012 1375 1411 1371 1409 0 +43.32(+3.17%)
Mar 12, 2012 1371 1376 1354 1366 0 -4.58(-0.33%)
Mar 09, 2012 1356 1381 1349 1370 0 +15.74(+1.16%)
Mar 08, 2012 1345 1368 1339 1354 0 +11.28(+0.84%)
Mar 07, 2012 1326 1355 1325 1343 0 +21.13(+1.60%)
Mar 06, 2012 1339 1344 1312 1322 0 -32.75(-2.42%)
Mar 05, 2012 1353 1361 1336 1355 0 -1.53(-0.11%)
Mar 02, 2012 1387 1391 1349 1356 0 -34.75(-2.50%)
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.