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 (%)
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%)
Mar 02, 2009 763.44 768.79 685.80 692.64 0 -61.86(-8.20%)
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%)
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.