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, 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%)
May 01, 2013 1516 1522 1488 1496 0 -28.66(-1.88%)
Apr 30, 2013 1523 1538 1494 1524 0 -9.77(-0.64%)
Apr 29, 2013 1523 1543 1519 1534 0 +15.67(+1.03%)
Apr 26, 2013 1528 1530 1515 1519 0 -9.79(-0.64%)
Apr 25, 2013 1511 1541 1504 1528 0 +26.46(+1.76%)
Apr 24, 2013 1485 1514 1483 1502 0 +17.06(+1.15%)
Apr 23, 2013 1483 1497 1457 1485 0 -0.35(-0.02%)
Apr 22, 2013 1469 1492 1448 1485 0 +22.35(+1.53%)
Apr 19, 2013 1440 1472 1431 1463 0 +22.86(+1.59%)
Apr 18, 2013 1452 1462 1426 1440 0 -9.91(-0.68%)
Apr 17, 2013 1475 1480 1431 1450 0 -35.46(-2.39%)
Apr 16, 2013 1473 1494 1464 1485 0 +26.25(+1.80%)
Apr 15, 2013 1524 1529 1455 1459 0 -76.09(-4.96%)
Apr 12, 2013 1546 1552 1513 1535 0 -17.01(-1.10%)
Apr 11, 2013 1542 1560 1533 1552 0 +11.62(+0.75%)
Apr 10, 2013 1506 1543 1502 1541 0 +38.37(+2.55%)
Apr 09, 2013 1491 1516 1481 1502 0 +15.27(+1.03%)
Apr 08, 2013 1475 1490 1462 1487 0 +12.78(+0.87%)
Apr 05, 2013 1456 1481 1444 1474 0 -9.65(-0.65%)
Apr 04, 2013 1490 1503 1470 1484 0 -6.35(-0.43%)
Apr 03, 2013 1541 1546 1481 1490 0 -52.71(-3.42%)
Apr 02, 2013 1552 1562 1534 1543 0 -0.80(-0.05%)
Apr 01, 2013 1569 1577 1534 1544 0 -26.03(-1.66%)
Mar 28, 2013 1570 1570 1570 0 +11.20(+0.72%)
Mar 27, 2013 1544 1562 1535 1558 0 +2.60(+0.17%)
Mar 26, 2013 1548 1561 1537 1556 0 +15.74(+1.02%)
Mar 25, 2013 1558 1562 1528 1540 0 -13.17(-0.85%)
Mar 22, 2013 1556 1561 1541 1553 0 +6.21(+0.40%)
Mar 21, 2013 1556 1564 1529 1547 0 -17.44(-1.11%)
Mar 20, 2013 1577 1582 1553 1565 0 +1.62(+0.10%)
Mar 19, 2013 1567 1585 1550 1563 0 -2.85(-0.18%)
Mar 18, 2013 1557 1577 1532 1566 0 -12.69(-0.80%)
Mar 15, 2013 1577 1594 1566 1578 0 -4.92(-0.31%)
Mar 14, 2013 1575 1589 1567 1583 0 +10.14(+0.64%)
Mar 13, 2013 1558 1577 1541 1573 0 +21.11(+1.36%)
Mar 12, 2013 1564 1572 1535 1552 0 -16.95(-1.08%)
Mar 11, 2013 1551 1573 1547 1569 0 +12.82(+0.82%)
Mar 08, 2013 1529 1562 1520 1556 0 +44.23(+2.93%)
Mar 07, 2013 1475 1523 1472 1512 0 +59.86(+4.12%)
Mar 06, 2013 1457 1474 1443 1452 0 -0.40(-0.03%)
Mar 05, 2013 1417 1463 1415 1453 0 +49.92(+3.56%)
Mar 04, 2013 1410 1413 1377 1403 0 -10.48(-0.74%)
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.