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 (%)
Jul 31, 2013 1716 1731 1700 1714 0 +7.16(+0.42%)
Jul 30, 2013 1706 1735 1684 1707 0 +26.76(+1.59%)
Jul 29, 2013 1684 1696 1670 1680 0 -5.79(-0.34%)
Jul 26, 2013 1675 1695 1668 1686 0 -3.68(-0.22%)
Jul 25, 2013 1684 1700 1670 1690 0 +3.41(+0.20%)
Jul 24, 2013 1690 1708 1669 1686 0 -33.93(-1.97%)
Jul 23, 2013 1775 1790 1711 1720 0 -15.66(-0.90%)
Jul 22, 2013 1736 1759 1720 1736 0 +16.02(+0.93%)
Jul 19, 2013 1721 1729 1707 1720 0 +3.12(+0.18%)
Jul 18, 2013 1696 1727 1693 1717 0 +19.95(+1.18%)
Jul 17, 2013 1690 1706 1678 1697 0 +11.88(+0.71%)
Jul 16, 2013 1703 1710 1674 1685 0 -9.78(-0.58%)
Jul 15, 2013 1677 1705 1668 1694 0 +23.64(+1.41%)
Jul 12, 2013 1675 1681 1659 1671 0 -4.89(-0.29%)
Jul 11, 2013 1648 1681 1638 1676 0 +51.74(+3.19%)
Jul 10, 2013 1627 1639 1614 1624 0 -6.67(-0.41%)
Jul 09, 2013 1630 1647 1615 1631 0 +13.69(+0.85%)
Jul 08, 2013 1624 1631 1611 1617 0 +6.14(+0.38%)
Jul 05, 2013 1596 1613 1574 1611 0 +30.95(+1.96%)
Jul 03, 2013 1580 1580 1580 0 -13.78(-0.86%)
Jul 02, 2013 1607 1618 1582 1594 0 -13.77(-0.86%)
Jul 01, 2013 1588 1614 1587 1607 0 +21.78(+1.37%)
Jun 28, 2013 1578 1596 1572 1586 0 +33.94(+2.19%)
Jun 26, 2013 1551 1563 1535 1552 0 +16.28(+1.06%)
Jun 25, 2013 1524 1542 1515 1535 0 +29.99(+1.99%)
Jun 24, 2013 1520 1530 1492 1505 0 -32.07(-2.09%)
Jun 21, 2013 1549 1553 1513 1538 0 +1.92(+0.13%)
Jun 20, 2013 1576 1580 1527 1536 0 -62.79(-3.93%)
Jun 19, 2013 1614 1626 1594 1598 0 -19.51(-1.21%)
Jun 18, 2013 1606 1628 1597 1618 0 +14.37(+0.90%)
Jun 17, 2013 1599 1619 1589 1604 0 +16.10(+1.01%)
Jun 14, 2013 1602 1615 1585 1587 0 -21.67(-1.35%)
Jun 13, 2013 1569 1617 1562 1609 0 +35.15(+2.23%)
Jun 12, 2013 1611 1616 1570 1574 0 -23.66(-1.48%)
Jun 11, 2013 1609 1632 1590 1598 0 -40.19(-2.45%)
Jun 10, 2013 1647 1656 1620 1638 0 -1.55(-0.09%)
Jun 07, 2013 1619 1643 1609 1639 0 +33.03(+2.06%)
Jun 06, 2013 1590 1608 1575 1606 0 +20.38(+1.29%)
Jun 05, 2013 1622 1628 1584 1586 0 -34.92(-2.15%)
Jun 04, 2013 1620 1635 1592 1621 0 -1.94(-0.12%)
Jun 03, 2013 1640 1646 1577 1623 0 -8.61(-0.53%)
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%)
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.