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, 2016 1861 1879 1854 1867 0 +9.27(+0.50%)
May 27, 2016 1858 1858 1858 1858 0 +14.94(+0.81%)
May 26, 2016 1847 1863 1826 1843 0 -0.17(-0.01%)
May 25, 2016 1829 1855 1815 1843 0 +17.49(+0.96%)
May 24, 2016 1821 1841 1807 1826 0 +15.53(+0.86%)
May 23, 2016 1824 1834 1805 1810 0 -9.91(-0.54%)
May 20, 2016 1803 1830 1795 1820 0 +27.08(+1.51%)
May 19, 2016 1769 1806 1764 1793 0 +12.83(+0.72%)
May 18, 2016 1793 1815 1767 1780 0 -21.37(-1.19%)
May 17, 2016 1791 1844 1777 1802 0 +8.25(+0.46%)
May 16, 2016 1800 1824 1784 1794 0 -3.02(-0.17%)
May 13, 2016 1835 1842 1783 1797 0 -46.68(-2.53%)
May 12, 2016 1867 1878 1828 1843 0 -16.63(-0.89%)
May 11, 2016 1889 1901 1853 1860 0 -35.49(-1.87%)
May 10, 2016 1874 1908 1870 1895 0 +26.45(+1.42%)
May 09, 2016 1849 1883 1823 1869 0 +13.15(+0.71%)
May 06, 2016 1826 1860 1809 1856 0 +23.90(+1.30%)
May 05, 2016 1847 1861 1822 1832 0 -7.99(-0.43%)
May 04, 2016 1861 1883 1835 1840 0 -31.47(-1.68%)
May 03, 2016 1867 1883 1831 1871 0 -10.50(-0.56%)
May 02, 2016 1885 1902 1860 1882 0 +6.10(+0.33%)
Apr 29, 2016 1905 1915 1863 1876 0 -37.45(-1.96%)
Apr 28, 2016 1929 1961 1891 1913 0 -66.45(-3.36%)
Apr 27, 2016 1946 1992 1933 1980 0 +34.90(+1.79%)
Apr 26, 2016 1915 1956 1905 1945 0 +36.27(+1.90%)
Apr 25, 2016 1929 1941 1886 1908 0 -25.25(-1.31%)
Apr 22, 2016 1912 1957 1896 1934 0 +19.43(+1.02%)
Apr 21, 2016 1934 1964 1884 1914 0 -61.64(-3.12%)
Apr 20, 2016 1967 1986 1952 1976 0 +7.65(+0.39%)
Apr 19, 2016 1959 1991 1949 1968 0 +23.09(+1.19%)
Apr 18, 2016 1907 1960 1886 1945 0 +22.90(+1.19%)
Apr 15, 2016 1917 1946 1901 1922 0 +3.13(+0.16%)
Apr 14, 2016 1928 1941 1905 1919 0 -7.68(-0.40%)
Apr 13, 2016 1891 1939 1886 1927 0 +49.02(+2.61%)
Apr 12, 2016 1864 1892 1846 1878 0 +17.91(+0.96%)
Apr 11, 2016 1868 1890 1848 1860 0 +0.94(+0.05%)
Apr 08, 2016 1869 1902 1851 1859 0 +4.54(+0.24%)
Apr 07, 2016 1865 1882 1830 1854 0 -27.33(-1.45%)
Apr 06, 2016 1882 1892 1838 1882 0 -0.82(-0.04%)
Apr 05, 2016 1897 1915 1862 1883 0 -28.47(-1.49%)
Apr 04, 2016 1923 1946 1901 1911 0 -9.97(-0.52%)
Apr 01, 2016 1907 1925 1881 1921 0 -3.39(-0.18%)
Mar 31, 2016 1926 1940 1902 1924 0 -3.77(-0.20%)
Mar 30, 2016 1934 1947 1911 1928 0 -12.48(-0.64%)
Mar 29, 2016 1885 1943 1870 1941 0 +38.17(+2.01%)
Mar 28, 2016 1944 1947 1884 1902 0 -37.11(-1.91%)
Mar 24, 2016 1940 1940 1940 1940 0 +2.25(+0.12%)
Mar 23, 2016 1938 1961 1921 1937 0 -4.40(-0.23%)
Mar 22, 2016 1951 1966 1933 1942 0 -19.95(-1.02%)
Mar 21, 2016 1958 1983 1933 1962 0 -7.80(-0.40%)
Mar 18, 2016 1930 1980 1916 1969 0 +42.60(+2.21%)
Mar 17, 2016 1881 1937 1872 1927 0 +49.13(+2.62%)
Mar 16, 2016 1849 1890 1840 1878 0 +20.16(+1.09%)
Mar 15, 2016 1863 1873 1840 1858 0 -15.22(-0.81%)
Mar 14, 2016 1874 1891 1847 1873 0 -19.15(-1.01%)
Mar 11, 2016 1874 1898 1854 1892 0 +29.76(+1.60%)
Mar 10, 2016 1855 1884 1836 1862 0 +15.55(+0.84%)
Mar 09, 2016 1827 1858 1812 1847 0 +29.26(+1.61%)
Mar 08, 2016 1858 1865 1813 1817 0 -52.07(-2.79%)
Mar 07, 2016 1847 1880 1832 1869 0 +14.78(+0.80%)
Mar 04, 2016 1822 1868 1810 1855 0 +32.69(+1.79%)
Mar 03, 2016 1793 1830 1780 1822 0 +27.13(+1.51%)
Mar 02, 2016 1817 1835 1780 1795 0 -21.84(-1.20%)
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.