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, 2017 2184 2193 2149 2169 0 -8.22(-0.38%)
May 30, 2017 2154 2191 2143 2177 0 +22.40(+1.04%)
May 26, 2017 2175 2184 2147 2155 0 -22.32(-1.03%)
May 25, 2017 2164 2184 2147 2177 0 +21.07(+0.98%)
May 24, 2017 2148 2175 2134 2156 0 +11.45(+0.53%)
May 23, 2017 2127 2157 2107 2145 0 +25.12(+1.19%)
May 22, 2017 2112 2128 2091 2120 0 +18.04(+0.86%)
May 19, 2017 2097 2123 2082 2102 0 +7.15(+0.34%)
May 18, 2017 2063 2117 2056 2095 0 +27.55(+1.33%)
May 17, 2017 2101 2112 2054 2067 0 -58.58(-2.76%)
May 16, 2017 2113 2135 2099 2126 0 +9.64(+0.46%)
May 15, 2017 2106 2134 2101 2116 0 +11.86(+0.56%)
May 12, 2017 2112 2128 2094 2104 0 -13.65(-0.64%)
May 11, 2017 2128 2135 2101 2118 0 -18.37(-0.86%)
May 10, 2017 2143 2149 2115 2136 0 -10.55(-0.49%)
May 09, 2017 2156 2166 2136 2147 0 -7.49(-0.35%)
May 08, 2017 2175 2184 2147 2154 0 -21.64(-0.99%)
May 05, 2017 2188 2195 2162 2176 0 -8.71(-0.40%)
May 04, 2017 2204 2215 2164 2184 0 -15.07(-0.69%)
May 03, 2017 2206 2219 2172 2200 0 -13.08(-0.59%)
May 02, 2017 2210 2224 2184 2213 0 +3.42(+0.15%)
May 01, 2017 2233 2244 2198 2209 0 -13.67(-0.61%)
Apr 28, 2017 2257 2267 2210 2223 0 -35.07(-1.55%)
Apr 27, 2017 2244 2278 2224 2258 0 +37.07(+1.67%)
Apr 26, 2017 2227 2246 2200 2221 0 -7.33(-0.33%)
Apr 25, 2017 2239 2268 2211 2228 0 -10.86(-0.49%)
Apr 24, 2017 2230 2252 2212 2239 0 +49.50(+2.26%)
Apr 21, 2017 2169 2215 2147 2190 0 +44.13(+2.06%)
Apr 20, 2017 2124 2154 2114 2145 0 +33.90(+1.61%)
Apr 19, 2017 2119 2139 2105 2112 0 +4.52(+0.21%)
Apr 18, 2017 2106 2118 2091 2107 0 -8.16(-0.39%)
Apr 17, 2017 2091 2132 2080 2115 0 +26.60(+1.27%)
Apr 13, 2017 2117 2134 2084 2089 0 -31.92(-1.51%)
Apr 12, 2017 2174 2177 2117 2121 0 -56.18(-2.58%)
Apr 11, 2017 2187 2197 2146 2177 0 -31.56(-1.43%)
Apr 10, 2017 2172 2236 2168 2208 0 +64.47(+3.01%)
Apr 07, 2017 2154 2165 2134 2144 0 -17.51(-0.81%)
Apr 06, 2017 2163 2179 2140 2161 0 -1.15(-0.05%)
Apr 05, 2017 2185 2203 2155 2162 0 -9.57(-0.44%)
Apr 04, 2017 2153 2184 2147 2172 0 +14.47(+0.67%)
Apr 03, 2017 2187 2208 2154 2158 0 -25.28(-1.16%)
Mar 31, 2017 2180 2202 2168 2183 0 -2.93(-0.13%)
Mar 30, 2017 2173 2196 2164 2186 0 +12.52(+0.58%)
Mar 29, 2017 2174 2193 2145 2173 0 -8.02(-0.37%)
Mar 28, 2017 2140 2195 2130 2181 0 +40.35(+1.88%)
Mar 27, 2017 2123 2151 2107 2141 0 -8.44(-0.39%)
Mar 24, 2017 2171 2194 2135 2149 0 -15.06(-0.70%)
Mar 23, 2017 2171 2192 2153 2164 0 -7.82(-0.36%)
Mar 22, 2017 2173 2192 2155 2172 0 -1.27(-0.06%)
Mar 21, 2017 2219 2221 2156 2173 0 -36.67(-1.66%)
Mar 20, 2017 2235 2240 2201 2210 0 -26.35(-1.18%)
Mar 17, 2017 2245 2255 2217 2237 0 -6.50(-0.29%)
Mar 16, 2017 2257 2266 2233 2243 0 -8.76(-0.39%)
Mar 15, 2017 2235 2265 2227 2252 0 +23.18(+1.04%)
Mar 14, 2017 2242 2249 2204 2229 0 -22.19(-0.99%)
Mar 13, 2017 2266 2278 2244 2251 0 -15.75(-0.69%)
Mar 10, 2017 2256 2274 2238 2267 0 +23.94(+1.07%)
Mar 09, 2017 2267 2285 2232 2243 0 -22.88(-1.01%)
Mar 08, 2017 2273 2285 2252 2265 0 -2.51(-0.11%)
Mar 07, 2017 2296 2310 2264 2268 0 -32.88(-1.43%)
Mar 06, 2017 2288 2316 2276 2301 0 -0.39(-0.02%)
Mar 03, 2017 2308 2318 2279 2301 0 -6.06(-0.26%)
Mar 02, 2017 2361 2365 2298 2307 0 -58.24(-2.46%)
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.