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 (%)
Feb 27, 2009 765.15 782.20 742.29 754.50 0 -15.47(-2.01%)
Feb 26, 2009 795.48 827.36 765.65 769.97 0 -6.94(-0.89%)
Feb 25, 2009 792.25 804.65 759.27 776.90 0 -26.93(-3.35%)
Feb 24, 2009 764.41 809.63 749.62 803.83 0 +49.16(+6.51%)
Feb 23, 2009 803.88 813.53 750.58 754.66 0 -44.63(-5.58%)
Feb 20, 2009 792.82 813.86 772.88 799.30 0 +0.00(+0.00%)
Feb 19, 2009 827.15 843.80 791.67 799.30 0 -13.46(-1.66%)
Feb 18, 2009 823.48 840.65 795.57 812.76 0 -7.77(-0.95%)
Feb 17, 2009 844.02 852.71 807.70 820.53 0 -65.44(-7.39%)
Feb 16, 2009 885.48 905.72 862.23 885.97 0 +0.00(+0.00%)
Feb 13, 2009 885.48 905.72 862.23 885.97 0 -1.23(-0.14%)
Feb 12, 2009 860.00 893.24 845.58 887.21 0 -14.67(-1.63%)
Feb 11, 2009 914.86 928.32 881.88 901.88 0 +5.73(+0.64%)
Feb 10, 2009 923.53 950.27 887.14 896.15 0 -41.73(-4.45%)
Feb 09, 2009 929.39 947.43 914.61 937.88 0 +5.72(+0.61%)
Feb 06, 2009 882.38 941.24 872.20 932.16 0 +53.25(+6.06%)
Feb 05, 2009 831.58 894.91 820.60 878.91 0 +35.38(+4.19%)
Feb 04, 2009 837.86 869.71 829.79 843.54 0 +6.18(+0.74%)
Feb 03, 2009 819.13 846.49 803.74 837.36 0 +20.04(+2.45%)
Feb 02, 2009 782.94 838.07 779.02 817.31 0 +9.05(+1.12%)
Jan 30, 2009 822.75 846.52 785.48 808.26 0 +29.53(+3.79%)
Jan 29, 2009 818.44 829.24 766.44 778.73 0 -56.29(-6.74%)
Jan 28, 2009 804.48 843.90 800.06 835.02 0 +45.02(+5.70%)
Jan 27, 2009 784.99 809.77 777.85 790.00 0 +8.04(+1.03%)
Jan 26, 2009 794.12 812.72 762.32 781.96 0 -16.31(-2.04%)
Jan 23, 2009 784.96 820.35 768.86 798.27 0 -2.90(-0.36%)
Jan 22, 2009 815.76 824.61 781.97 801.17 0 -33.02(-3.96%)
Jan 21, 2009 814.40 838.09 790.48 834.20 0 +36.74(+4.61%)
Jan 20, 2009 856.75 870.62 792.51 797.46 0 -59.50(-6.94%)
Jan 19, 2009 874.25 883.63 826.48 856.96 0 +0.00(+0.00%)
Jan 16, 2009 874.25 883.63 826.48 856.96 0 +4.66(+0.55%)
Jan 15, 2009 836.85 874.43 809.97 852.29 0 +13.56(+1.62%)
Jan 14, 2009 870.71 889.77 829.02 838.73 0 -51.70(-5.81%)
Jan 13, 2009 889.48 918.04 866.30 890.43 0 +0.11(+0.01%)
Jan 12, 2009 904.44 934.02 875.99 890.32 0 -32.72(-3.55%)
Jan 09, 2009 983.76 992.06 913.11 923.04 0 -50.79(-5.22%)
Jan 08, 2009 946.80 983.00 925.86 973.83 0 +26.97(+2.85%)
Jan 07, 2009 951.78 979.29 930.28 946.86 0 -23.89(-2.46%)
Jan 06, 2009 938.52 989.62 932.55 970.75 0 +38.84(+4.17%)
Jan 05, 2009 894.50 947.68 870.81 931.91 0 +25.10(+2.77%)
Jan 02, 2009 836.34 914.38 834.46 906.82 0 +72.82(+8.73%)
Jan 01, 2009 812.66 844.17 806.43 833.99 0 +0.00(+0.00%)
Dec 31, 2008 812.66 844.17 806.43 833.99 0 +24.30(+3.00%)
Dec 30, 2008 778.08 810.69 774.15 809.69 0 +40.71(+5.29%)
Dec 29, 2008 786.65 793.22 756.09 768.99 0 -20.03(-2.54%)
Dec 26, 2008 742.53 792.48 739.64 789.01 0 +11.15(+1.43%)
Dec 25, 2008 779.60 788.30 755.18 777.86 0 +0.00(+0.00%)
Dec 24, 2008 779.60 788.30 755.18 777.86 0 +0.41(+0.05%)
Dec 23, 2008 808.54 817.58 766.56 777.45 0 -19.34(-2.43%)
Dec 22, 2008 833.89 837.87 775.08 796.80 0 -29.46(-3.57%)
Dec 19, 2008 820.40 848.07 803.72 826.26 0 +24.16(+3.01%)
Dec 18, 2008 840.36 851.46 788.51 802.10 0 -37.15(-4.43%)
Dec 17, 2008 820.37 853.91 808.15 839.25 0 +10.86(+1.31%)
Dec 16, 2008 791.22 831.30 777.24 828.39 0 +47.05(+6.02%)
Dec 15, 2008 795.28 809.70 767.87 781.35 0 -6.09(-0.77%)
Dec 12, 2008 779.43 804.85 743.96 787.44 0 +6.50(+0.83%)
Dec 11, 2008 843.31 852.82 765.26 780.93 0 -67.67(-7.97%)
Dec 10, 2008 835.48 871.43 812.80 848.60 0 -18.72(-2.16%)
Dec 09, 2008 862.09 910.00 827.06 867.32 0 +11.25(+1.31%)
Dec 08, 2008 796.75 869.83 791.41 856.07 0 +68.85(+8.75%)
Dec 05, 2008 729.89 790.83 708.02 787.22 0 +48.51(+6.57%)
Dec 04, 2008 770.44 792.16 724.70 738.71 0 -48.03(-6.10%)
Dec 03, 2008 742.22 793.86 701.02 786.74 0 +28.82(+3.80%)
Dec 02, 2008 726.20 767.04 710.19 757.92 0 +46.92(+6.60%)
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.