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 29, 2009 952.67 975.60 933.35 970.96 0 +15.55(+1.63%)
May 28, 2009 948.48 964.28 913.66 955.41 0 +15.59(+1.66%)
May 27, 2009 958.39 972.54 934.65 939.82 0 -17.59(-1.84%)
May 26, 2009 905.34 962.80 900.72 957.41 0 +44.85(+4.91%)
May 25, 2009 928.59 937.63 901.73 912.56 0 +0.00(+0.00%)
May 22, 2009 928.59 937.63 901.73 912.56 0 -9.63(-1.04%)
May 21, 2009 945.50 948.89 903.75 922.19 0 -38.17(-3.97%)
May 20, 2009 987.88 1008 954.11 960.36 0 -19.92(-2.03%)
May 19, 2009 963.68 998.16 955.53 980.28 0 +6.28(+0.65%)
May 18, 2009 925.09 976.66 915.04 973.99 0 +57.51(+6.27%)
May 15, 2009 925.78 945.55 901.88 916.48 0 -21.83(-2.33%)
May 14, 2009 935.97 956.14 910.50 938.31 0 +9.46(+1.02%)
May 13, 2009 969.86 975.00 921.11 928.86 0 -59.76(-6.04%)
May 12, 2009 1029 1039 959.13 988.62 0 -33.27(-3.26%)
May 11, 2009 1039 1058 1012 1022 0 -33.59(-3.18%)
May 08, 2009 1048 1090 1033 1055 0 +24.47(+2.37%)
May 07, 2009 1111 1121 1014 1031 0 -70.32(-6.39%)
May 06, 2009 1092 1111 1052 1101 0 +24.69(+2.29%)
May 05, 2009 1078 1102 1036 1077 0 -16.64(-1.52%)
May 04, 2009 1078 1096 1064 1093 0 +32.23(+3.04%)
May 01, 2009 1069 1086 1036 1061 0 -5.14(-0.48%)
Apr 30, 2009 1090 1111 1045 1066 0 -19.72(-1.82%)
Apr 29, 2009 1040 1114 1027 1086 0 +63.55(+6.22%)
Apr 28, 2009 1029 1084 1013 1022 0 -14.11(-1.36%)
Apr 27, 2009 1015 1066 996.03 1036 0 -11.02(-1.05%)
Apr 24, 2009 994.82 1061 985.69 1047 0 +49.93(+5.01%)
Apr 23, 2009 979.28 1012 951.43 997.56 0 -16.01(-1.58%)
Apr 22, 2009 961.57 1046 948.16 1014 0 +38.93(+3.99%)
Apr 21, 2009 920.21 979.79 902.08 974.64 0 +29.92(+3.17%)
Apr 20, 2009 986.55 996.12 934.41 944.72 0 -87.32(-8.46%)
Apr 17, 2009 996.83 1057 979.16 1032 0 +36.11(+3.63%)
Apr 16, 2009 963.89 1006 944.26 995.93 0 +46.69(+4.92%)
Apr 15, 2009 934.51 956.65 919.89 949.24 0 +6.43(+0.68%)
Apr 14, 2009 935.28 964.70 923.60 942.81 0 -14.90(-1.56%)
Apr 13, 2009 960.10 967.64 918.02 957.71 0 -11.86(-1.22%)
Apr 10, 2009 889.79 977.32 886.98 969.57 0 +0.00(+0.00%)
Apr 09, 2009 889.79 977.32 886.98 969.57 0 +105.47(+12.21%)
Apr 08, 2009 840.84 873.11 836.92 864.10 0 +27.19(+3.25%)
Apr 07, 2009 860.39 874.00 828.49 836.91 0 -39.55(-4.51%)
Apr 06, 2009 896.11 903.72 852.44 876.46 0 -23.38(-2.60%)
Apr 03, 2009 878.42 1022 840.37 899.84 0 +39.90(+4.64%)
Apr 02, 2009 825.47 918.13 786.57 859.93 0 +56.42(+7.02%)
Apr 01, 2009 794.55 808.90 764.54 803.51 0 +11.62(+1.47%)
Mar 31, 2009 791.00 810.78 765.31 791.89 0 +13.47(+1.73%)
Mar 30, 2009 814.64 819.77 763.51 778.42 0 -45.18(-5.49%)
Mar 27, 2009 827.05 842.94 815.67 823.60 0 -21.94(-2.59%)
Mar 26, 2009 816.88 847.59 808.76 845.54 0 +43.16(+5.38%)
Mar 25, 2009 814.76 853.25 772.72 802.38 0 -21.18(-2.57%)
Mar 24, 2009 836.73 858.31 806.40 823.55 0 -38.23(-4.44%)
Mar 23, 2009 819.18 863.30 787.14 861.78 0 +94.89(+12.37%)
Mar 20, 2009 804.45 810.04 752.22 766.89 0 -23.25(-2.94%)
Mar 19, 2009 790.59 808.73 784.21 790.14 0 -3.91(-0.49%)
Mar 18, 2009 743.45 810.03 731.53 794.05 0 +47.10(+6.31%)
Mar 17, 2009 721.02 749.66 694.13 746.95 0 +21.01(+2.89%)
Mar 16, 2009 728.81 749.94 713.41 725.94 0 +3.21(+0.44%)
Mar 13, 2009 721.10 737.59 696.41 722.72 0 +3.98(+0.55%)
Mar 12, 2009 670.56 722.42 664.90 718.74 0 +32.46(+4.73%)
Mar 11, 2009 663.20 706.63 654.10 686.28 0 +26.18(+3.97%)
Mar 10, 2009 644.20 676.48 628.52 660.10 0 +36.52(+5.86%)
Mar 09, 2009 616.59 647.65 611.47 623.58 0 -1.85(-0.30%)
Mar 06, 2009 640.17 655.55 605.15 625.43 0 -35.70(-5.40%)
Mar 05, 2009 707.37 709.85 653.27 661.13 0 -54.25(-7.58%)
Mar 04, 2009 709.58 732.75 691.18 715.38 0 +20.24(+2.91%)
Mar 03, 2009 696.83 720.08 678.98 695.14 0 +2.50(+0.36%)
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.