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 31, 2012 1309 1328 1289 1320 0 +10.27(+0.78%)
May 30, 2012 1323 1329 1303 1310 0 -25.11(-1.88%)
May 29, 2012 1327 1345 1320 1335 0 +18.51(+1.41%)
May 25, 2012 1317 1317 1317 0 -6.05(-0.46%)
May 24, 2012 1305 1326 1295 1323 0 +22.95(+1.77%)
May 23, 2012 1267 1306 1257 1300 0 +22.54(+1.76%)
May 22, 2012 1289 1302 1268 1277 0 -10.35(-0.80%)
May 21, 2012 1256 1291 1246 1288 0 +34.00(+2.71%)
May 18, 2012 1263 1284 1245 1254 0 -6.09(-0.48%)
May 17, 2012 1317 1324 1255 1260 0 -56.11(-4.26%)
May 16, 2012 1314 1333 1305 1316 0 +5.14(+0.39%)
May 15, 2012 1296 1324 1283 1311 0 +14.81(+1.14%)
May 14, 2012 1289 1308 1277 1296 0 -5.47(-0.42%)
May 11, 2012 1286 1312 1281 1301 0 +3.04(+0.23%)
May 10, 2012 1316 1322 1288 1298 0 -7.64(-0.59%)
May 09, 2012 1308 1320 1294 1306 0 -17.70(-1.34%)
May 08, 2012 1312 1327 1299 1324 0 +1.59(+0.12%)
May 07, 2012 1311 1336 1305 1322 0 +4.71(+0.36%)
May 04, 2012 1336 1341 1311 1317 0 -25.36(-1.89%)
May 03, 2012 1360 1370 1337 1343 0 -18.82(-1.38%)
May 02, 2012 1313 1371 1311 1361 0 +44.02(+3.34%)
May 01, 2012 1305 1333 1295 1317 0 +10.20(+0.78%)
Apr 30, 2012 1319 1325 1301 1307 0 -13.93(-1.05%)
Apr 27, 2012 1306 1333 1298 1321 0 +6.48(+0.49%)
Apr 26, 2012 1339 1343 1293 1315 0 -33.50(-2.48%)
Apr 25, 2012 1349 1362 1338 1348 0 +12.83(+0.96%)
Apr 24, 2012 1328 1342 1317 1335 0 +9.98(+0.75%)
Apr 23, 2012 1316 1331 1302 1325 0 -12.61(-0.94%)
Apr 20, 2012 1345 1354 1324 1338 0 +8.08(+0.61%)
Apr 19, 2012 1360 1365 1318 1330 0 -28.82(-2.12%)
Apr 18, 2012 1365 1372 1352 1359 0 -12.98(-0.95%)
Apr 17, 2012 1366 1384 1360 1372 0 +15.06(+1.11%)
Apr 16, 2012 1346 1367 1330 1357 0 +18.38(+1.37%)
Apr 13, 2012 1342 1360 1328 1338 0 -12.87(-0.95%)
Apr 12, 2012 1329 1358 1326 1351 0 +22.64(+1.70%)
Apr 11, 2012 1325 1338 1315 1328 0 +15.88(+1.21%)
Apr 10, 2012 1336 1340 1303 1313 0 -27.89(-2.08%)
Apr 09, 2012 1345 1354 1330 1340 0 -26.99(-1.97%)
Apr 05, 2012 1357 1374 1352 1367 0 +3.25(+0.24%)
Apr 04, 2012 1364 1376 1350 1364 0 -12.17(-0.88%)
Apr 03, 2012 1371 1384 1361 1376 0 +5.17(+0.38%)
Apr 02, 2012 1352 1380 1343 1371 0 +17.10(+1.26%)
Mar 30, 2012 1376 1381 1349 1354 0 -13.02(-0.95%)
Mar 29, 2012 1360 1372 1346 1367 0 -2.21(-0.16%)
Mar 28, 2012 1372 1380 1352 1369 0 -3.09(-0.23%)
Mar 27, 2012 1372 1382 1360 1372 0 +1.46(+0.11%)
Mar 26, 2012 1369 1379 1356 1371 0 +16.12(+1.19%)
Mar 23, 2012 1350 1360 1329 1355 0 +5.03(+0.37%)
Mar 22, 2012 1357 1363 1332 1350 0 -21.53(-1.57%)
Mar 21, 2012 1363 1378 1353 1371 0 +12.79(+0.94%)
Mar 20, 2012 1363 1370 1349 1359 0 -13.69(-1.00%)
Mar 19, 2012 1365 1387 1358 1372 0 +6.35(+0.46%)
Mar 16, 2012 1379 1382 1356 1366 0 -12.53(-0.91%)
Mar 15, 2012 1346 1387 1341 1378 0 +35.12(+2.61%)
Mar 14, 2012 1353 1358 1330 1343 0 -9.86(-0.73%)
Mar 13, 2012 1337 1355 1324 1353 0 +26.66(+2.01%)
Mar 12, 2012 1326 1337 1314 1327 0 +1.73(+0.13%)
Mar 09, 2012 1303 1332 1296 1325 0 +23.60(+1.81%)
Mar 08, 2012 1286 1309 1272 1301 0 +21.27(+1.66%)
Mar 07, 2012 1279 1286 1261 1280 0 +5.61(+0.44%)
Mar 06, 2012 1280 1289 1263 1274 0 -19.22(-1.49%)
Mar 05, 2012 1280 1299 1272 1294 0 +8.97(+0.70%)
Mar 02, 2012 1290 1303 1276 1285 0 -20.61(-1.58%)
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.