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 30, 2014 1971 1974 1947 1956 0 -12.73(-0.65%)
May 29, 2014 1980 1983 1955 1969 0 -7.95(-0.40%)
May 28, 2014 1981 1989 1962 1977 0 -2.79(-0.14%)
May 27, 2014 1963 2003 1953 1980 0 +35.00(+1.80%)
May 23, 2014 1945 1945 1945 0 +18.60(+0.97%)
May 22, 2014 1909 1935 1905 1926 0 +14.78(+0.77%)
May 21, 2014 1900 1919 1890 1911 0 +19.15(+1.01%)
May 20, 2014 1911 1921 1881 1892 0 -27.68(-1.44%)
May 19, 2014 1894 1924 1886 1920 0 +20.96(+1.10%)
May 16, 2014 1898 1905 1866 1899 0 +3.47(+0.18%)
May 15, 2014 1920 1922 1867 1895 0 -29.50(-1.53%)
May 14, 2014 1963 1967 1918 1925 0 -43.37(-2.20%)
May 13, 2014 1979 1992 1960 1968 0 -12.78(-0.65%)
May 12, 2014 1951 1987 1946 1981 0 +44.13(+2.28%)
May 09, 2014 1943 1953 1919 1937 0 -8.28(-0.43%)
May 08, 2014 1960 1977 1929 1945 0 -4.89(-0.25%)
May 07, 2014 1953 1968 1927 1950 0 -3.44(-0.18%)
May 06, 2014 1967 1981 1944 1953 0 -21.84(-1.11%)
May 05, 2014 1959 1988 1946 1975 0 -0.60(-0.03%)
May 02, 2014 2003 2015 1967 1976 0 -20.07(-1.01%)
May 01, 2014 1988 2015 1981 1996 0 -1.40(-0.07%)
Apr 30, 2014 1975 2000 1956 1997 0 +18.70(+0.95%)
Apr 29, 2014 1980 2022 1950 1979 0 -54.79(-2.69%)
Apr 28, 2014 2047 2066 1998 2033 0 +0.35(+0.02%)
Apr 25, 2014 2035 2061 2021 2033 0 -25.00(-1.21%)
Apr 24, 2014 2054 2082 2042 2058 0 +11.96(+0.58%)
Apr 23, 2014 2044 2058 2036 2046 0 +3.36(+0.16%)
Apr 22, 2014 2036 2057 2026 2043 0 +5.46(+0.27%)
Apr 21, 2014 2028 2046 2009 2037 0 +16.41(+0.81%)
Apr 17, 2014 2021 2021 2021 0 -10.24(-0.50%)
Apr 16, 2014 2026 2038 2000 2031 0 +36.40(+1.82%)
Apr 15, 2014 1991 2013 1955 1995 0 +9.42(+0.47%)
Apr 14, 2014 2000 2014 1968 1985 0 -0.22(-0.01%)
Apr 11, 2014 2002 2019 1972 1985 0 -22.67(-1.13%)
Apr 10, 2014 2063 2066 2002 2008 0 -57.29(-2.77%)
Apr 09, 2014 2041 2075 2029 2065 0 +38.08(+1.88%)
Apr 08, 2014 2002 2040 1993 2027 0 +25.80(+1.29%)
Apr 07, 2014 2033 2046 1986 2002 0 -36.13(-1.77%)
Apr 04, 2014 2113 2121 2027 2038 0 -54.20(-2.59%)
Apr 03, 2014 2113 2119 2078 2092 0 -23.33(-1.10%)
Apr 02, 2014 2105 2123 2094 2115 0 +14.74(+0.70%)
Apr 01, 2014 2096 2110 2081 2100 0 +17.43(+0.84%)
Mar 31, 2014 2070 2107 2060 2083 0 +27.71(+1.35%)
Mar 28, 2014 2036 2074 2031 2055 0 +26.61(+1.31%)
Mar 27, 2014 2038 2055 2013 2029 0 -9.43(-0.46%)
Mar 26, 2014 2080 2093 2036 2038 0 -34.74(-1.68%)
Mar 25, 2014 2099 2117 2056 2073 0 +11.57(+0.56%)
Mar 24, 2014 2090 2096 2037 2061 0 -23.57(-1.13%)
Mar 21, 2014 2090 2108 2064 2085 0 +15.20(+0.73%)
Mar 20, 2014 2054 2082 2046 2070 0 +4.88(+0.24%)
Mar 19, 2014 2078 2092 2044 2065 0 -20.72(-0.99%)
Mar 18, 2014 2065 2096 2049 2086 0 +20.15(+0.98%)
Mar 17, 2014 2043 2084 2034 2065 0 +46.40(+2.30%)
Mar 14, 2014 2016 2039 2008 2019 0 -5.76(-0.28%)
Mar 13, 2014 2070 2073 2009 2025 0 -35.57(-1.73%)
Mar 12, 2014 2032 2064 2022 2060 0 +13.95(+0.68%)
Mar 11, 2014 2037 2076 2027 2046 0 +0.45(+0.02%)
Mar 10, 2014 2056 2066 2027 2046 0 -18.04(-0.87%)
Mar 07, 2014 2065 2084 2049 2064 0 +4.90(+0.24%)
Mar 06, 2014 2059 2069 2040 2059 0 +11.27(+0.55%)
Mar 05, 2014 2066 2094 2030 2048 0 -18.06(-0.87%)
Mar 04, 2014 2063 2082 2044 2066 0 +32.85(+1.62%)
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.