Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trucking Sector (CIX: MSECTOR774 )

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 24, 2011 1251 1259 1237 1245 0 -3.57(-0.29%)
May 23, 2011 1251 1259 1236 1249 0 -20.91(-1.65%)
May 20, 2011 1270 1281 1256 1270 0 -4.93(-0.39%)
May 19, 2011 1269 1287 1260 1274 0 +10.16(+0.80%)
May 18, 2011 1240 1270 1234 1264 0 +23.66(+1.91%)
May 17, 2011 1244 1253 1229 1241 0 -6.95(-0.56%)
May 16, 2011 1246 1263 1238 1248 0 -12.29(-0.98%)
May 13, 2011 1275 1281 1252 1260 0 -15.68(-1.23%)
May 12, 2011 1268 1287 1252 1276 0 +1.69(+0.13%)
May 11, 2011 1294 1301 1270 1274 0 -20.58(-1.59%)
May 10, 2011 1287 1302 1284 1294 0 +9.76(+0.76%)
May 09, 2011 1285 1295 1274 1285 0 -4.15(-0.32%)
May 06, 2011 1302 1310 1280 1289 0 -6.67(-0.51%)
May 05, 2011 1278 1315 1273 1295 0 +22.32(+1.75%)
May 04, 2011 1280 1289 1265 1273 0 -6.70(-0.52%)
May 03, 2011 1287 1295 1265 1280 0 -10.46(-0.81%)
May 02, 2011 1291 1311 1283 1290 0 -12.49(-0.96%)
Apr 29, 2011 1313 1320 1298 1303 0 -7.66(-0.58%)
Apr 28, 2011 1306 1321 1298 1310 0 +3.50(+0.27%)
Apr 27, 2011 1295 1316 1284 1307 0 +21.54(+1.68%)
Apr 26, 2011 1281 1302 1275 1285 0 +7.33(+0.57%)
Apr 25, 2011 1276 1293 1263 1278 0 -17.06(-1.32%)
Apr 21, 2011 1298 1310 1283 1295 0 +13.15(+1.03%)
Apr 20, 2011 1289 1299 1266 1282 0 +7.90(+0.62%)
Apr 19, 2011 1281 1288 1266 1274 0 -0.19(-0.01%)
Apr 18, 2011 1285 1290 1264 1274 0 -25.50(-1.96%)
Apr 15, 2011 1292 1306 1285 1300 0 +7.11(+0.55%)
Apr 14, 2011 1259 1304 1255 1293 0 +35.89(+2.86%)
Apr 13, 2011 1272 1277 1252 1257 0 -8.46(-0.67%)
Apr 12, 2011 1261 1279 1255 1265 0 -2.88(-0.23%)
Apr 11, 2011 1268 1280 1258 1268 0 +1.18(+0.09%)
Apr 08, 2011 1308 1309 1261 1267 0 -34.67(-2.66%)
Apr 07, 2011 1305 1316 1294 1302 0 -3.64(-0.28%)
Apr 06, 2011 1309 1319 1293 1305 0 +5.77(+0.44%)
Apr 05, 2011 1300 1314 1290 1300 0 -0.95(-0.07%)
Apr 04, 2011 1292 1308 1285 1300 0 +12.96(+1.01%)
Apr 01, 2011 1291 1308 1275 1287 0 +2.86(+0.22%)
Mar 31, 2011 1263 1293 1257 1285 0 +20.26(+1.60%)
Mar 30, 2011 1252 1271 1244 1264 0 +23.09(+1.86%)
Mar 29, 2011 1236 1246 1226 1241 0 +3.03(+0.24%)
Mar 28, 2011 1254 1259 1233 1238 0 -12.58(-1.01%)
Mar 25, 2011 1252 1264 1238 1251 0 +5.16(+0.41%)
Mar 24, 2011 1245 1255 1235 1246 0 +6.03(+0.49%)
Mar 23, 2011 1233 1246 1221 1240 0 +3.26(+0.26%)
Mar 22, 2011 1244 1251 1228 1236 0 -7.76(-0.62%)
Mar 21, 2011 1242 1251 1228 1244 0 +26.55(+2.18%)
Mar 18, 2011 1227 1237 1205 1218 0 +4.30(+0.35%)
Mar 17, 2011 1232 1244 1209 1213 0 +6.05(+0.50%)
Mar 16, 2011 1204 1230 1192 1207 0 +1.81(+0.15%)
Mar 15, 2011 1179 1217 1171 1205 0 -5.83(-0.48%)
Mar 14, 2011 1207 1222 1195 1211 0 -6.67(-0.55%)
Mar 11, 2011 1213 1230 1202 1218 0 +3.65(+0.30%)
Mar 10, 2011 1218 1232 1201 1214 0 -18.88(-1.53%)
Mar 09, 2011 1229 1248 1218 1233 0 +1.52(+0.12%)
Mar 08, 2011 1200 1239 1194 1232 0 +34.03(+2.84%)
Mar 07, 2011 1215 1221 1182 1198 0 -14.90(-1.23%)
Mar 04, 2011 1221 1228 1202 1213 0 -10.06(-0.82%)
Mar 03, 2011 1186 1229 1184 1223 0 +46.97(+4.00%)
Mar 02, 2011 1142 1184 1151 1176 0 +15.49(+1.34%)
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.