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 (%)
Oct 30, 2009 1187 1211 1143 1166 0 -26.51(-2.22%)
Oct 29, 2009 1172 1204 1158 1193 0 +40.49(+3.51%)
Oct 28, 2009 1185 1198 1143 1152 0 -34.34(-2.89%)
Oct 27, 2009 1219 1230 1159 1187 0 -43.07(-3.50%)
Oct 26, 2009 1232 1265 1211 1230 0 -3.68(-0.30%)
Oct 23, 2009 1243 1253 1227 1233 0 -17.11(-1.37%)
Oct 22, 2009 1250 1262 1226 1251 0 -5.22(-0.42%)
Oct 21, 2009 1213 1287 1208 1256 0 +5.25(+0.42%)
Oct 20, 2009 1228 1257 1207 1251 0 +11.37(+0.92%)
Oct 19, 2009 1217 1252 1209 1239 0 +31.93(+2.64%)
Oct 16, 2009 1221 1224 1183 1207 0 -19.92(-1.62%)
Oct 15, 2009 1204 1234 1199 1227 0 +16.65(+1.38%)
Oct 14, 2009 1207 1220 1194 1210 0 +19.28(+1.62%)
Oct 13, 2009 1193 1202 1177 1191 0 -7.09(-0.59%)
Oct 12, 2009 1212 1223 1186 1198 0 -4.22(-0.35%)
Oct 09, 2009 1197 1208 1186 1203 0 -3.46(-0.29%)
Oct 08, 2009 1194 1226 1185 1206 0 +27.72(+2.35%)
Oct 07, 2009 1180 1191 1156 1178 0 +0.56(+0.05%)
Oct 06, 2009 1166 1200 1155 1178 0 +23.77(+2.06%)
Oct 05, 2009 1140 1165 1129 1154 0 +18.73(+1.65%)
Oct 02, 2009 1132 1150 1110 1135 0 -10.04(-0.88%)
Oct 01, 2009 1189 1198 1141 1145 0 -53.22(-4.44%)
Sep 30, 2009 1211 1221 1167 1198 0 -10.62(-0.88%)
Sep 29, 2009 1204 1231 1185 1209 0 +6.58(+0.55%)
Sep 28, 2009 1186 1223 1174 1202 0 +21.88(+1.85%)
Sep 25, 2009 1182 1206 1171 1181 0 -16.31(-1.36%)
Sep 24, 2009 1217 1226 1177 1197 0 -15.06(-1.24%)
Sep 23, 2009 1236 1243 1201 1212 0 -19.06(-1.55%)
Sep 22, 2009 1239 1258 1222 1231 0 -3.31(-0.27%)
Sep 21, 2009 1242 1259 1221 1234 0 -21.70(-1.73%)
Sep 18, 2009 1273 1277 1240 1256 0 -9.52(-0.75%)
Sep 17, 2009 1260 1283 1247 1266 0 -2.20(-0.17%)
Sep 16, 2009 1270 1290 1234 1268 0 +1.92(+0.15%)
Sep 15, 2009 1253 1278 1250 1266 0 -0.92(-0.07%)
Sep 14, 2009 1229 1272 1222 1267 0 +28.71(+2.32%)
Sep 11, 2009 1235 1261 1223 1238 0 -3.00(-0.24%)
Sep 10, 2009 1230 1251 1204 1241 0 -6.19(-0.50%)
Sep 09, 2009 1210 1259 1201 1247 0 +30.90(+2.54%)
Sep 08, 2009 1216 1242 1201 1216 0 +4.25(+0.35%)
Sep 04, 2009 1212 1212 1212 0 +27.10(+2.29%)
Sep 03, 2009 1170 1187 1158 1185 0 +20.30(+1.74%)
Sep 02, 2009 1161 1174 1137 1165 0 +5.95(+0.51%)
Sep 01, 2009 1193 1236 1151 1159 0 -41.22(-3.44%)
Aug 31, 2009 1203 1212 1180 1200 0 -19.55(-1.60%)
Aug 28, 2009 1235 1248 1203 1220 0 -6.43(-0.52%)
Aug 27, 2009 1209 1245 1179 1226 0 +17.07(+1.41%)
Aug 26, 2009 1221 1230 1193 1209 0 -15.93(-1.30%)
Aug 25, 2009 1207 1240 1203 1225 0 +21.99(+1.83%)
Aug 24, 2009 1205 1233 1189 1203 0 +0.74(+0.06%)
Aug 21, 2009 1171 1216 1160 1202 0 +42.44(+3.66%)
Aug 20, 2009 1151 1168 1140 1160 0 +7.93(+0.69%)
Aug 19, 2009 1144 1164 1114 1152 0 +2.69(+0.23%)
Aug 18, 2009 1104 1152 1103 1149 0 +54.79(+5.01%)
Aug 17, 2009 1128 1130 1087 1094 0 -56.59(-4.92%)
Aug 14, 2009 1190 1199 1135 1151 0 -43.97(-3.68%)
Aug 13, 2009 1188 1203 1160 1195 0 +18.65(+1.59%)
Aug 12, 2009 1139 1194 1137 1176 0 +31.40(+2.74%)
Aug 11, 2009 1155 1163 1129 1145 0 -22.36(-1.92%)
Aug 10, 2009 1172 1191 1155 1167 0 -10.15(-0.86%)
Aug 07, 2009 1156 1188 1143 1177 0 +33.68(+2.95%)
Aug 06, 2009 1156 1177 1131 1144 0 -17.16(-1.48%)
Aug 05, 2009 1170 1185 1130 1161 0 -12.10(-1.03%)
Aug 04, 2009 1150 1180 1143 1173 0 +11.22(+0.97%)
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.