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 (%)
Jul 31, 2009 1107 1142 1105 1127 0 +13.55(+1.22%)
Jul 30, 2009 1106 1145 1089 1114 0 +30.70(+2.83%)
Jul 29, 2009 1073 1097 1051 1083 0 +3.25(+0.30%)
Jul 28, 2009 1087 1112 1032 1080 0 -60.79(-5.33%)
Jul 27, 2009 1131 1149 1106 1141 0 +14.50(+1.29%)
Jul 24, 2009 1133 1146 1105 1126 0 -15.71(-1.38%)
Jul 23, 2009 1115 1162 1096 1142 0 +27.97(+2.51%)
Jul 22, 2009 1100 1133 1073 1114 0 +10.56(+0.96%)
Jul 21, 2009 1100 1126 1077 1103 0 +58.09(+5.56%)
Jun 26, 2009 1061 1079 1025 1045 0 -20.63(-1.94%)
Jun 25, 2009 1044 1068 1018 1066 0 +36.39(+3.53%)
Jun 24, 2009 1011 1059 1003 1030 0 +23.97(+2.38%)
Jun 23, 2009 999.53 1016 979.24 1006 0 +11.82(+1.19%)
Jun 22, 2009 1011 1016 978.98 993.74 0 -37.86(-3.67%)
Jun 19, 2009 1031 1047 1008 1032 0 +10.32(+1.01%)
Jun 18, 2009 1014 1041 998.23 1021 0 +2.49(+0.24%)
Jun 17, 2009 1020 1036 986.74 1019 0 -2.56(-0.25%)
Jun 16, 2009 1022 1053 1004 1021 0 -11.28(-1.09%)
Jun 15, 2009 1080 1081 1024 1033 0 -56.96(-5.23%)
Jun 12, 2009 1096 1108 1071 1090 0 -14.01(-1.27%)
Jun 11, 2009 1108 1125 1093 1104 0 +3.64(+0.33%)
Jun 10, 2009 1122 1138 1079 1100 0 -7.79(-0.70%)
Jun 09, 2009 1074 1117 1063 1108 0 +7.53(+0.68%)
Jun 08, 2009 1066 1113 1056 1100 0 +6.39(+0.58%)
Jun 05, 2009 1105 1122 1073 1094 0 +3.32(+0.30%)
Jun 04, 2009 1054 1097 1037 1091 0 +37.55(+3.57%)
Jun 03, 2009 1070 1080 1022 1053 0 -30.23(-2.79%)
Jun 02, 2009 1045 1101 1036 1083 0 +29.55(+2.80%)
Jun 01, 2009 989.89 1064 983.71 1054 0 +82.68(+8.52%)
May 29, 2009 952.67 975.60 933.35 970.96 0 +15.55(+1.63%)
May 28, 2009 948.48 964.28 913.66 955.41 0 +15.59(+1.66%)
May 27, 2009 958.39 972.54 934.65 939.82 0 -17.59(-1.84%)
May 26, 2009 905.34 962.80 900.72 957.41 0 +44.85(+4.91%)
May 25, 2009 928.59 937.63 901.73 912.56 0 +0.00(+0.00%)
May 22, 2009 928.59 937.63 901.73 912.56 0 -9.63(-1.04%)
May 21, 2009 945.50 948.89 903.75 922.19 0 -38.17(-3.97%)
May 20, 2009 987.88 1008 954.11 960.36 0 -19.92(-2.03%)
May 19, 2009 963.68 998.16 955.53 980.28 0 +6.28(+0.65%)
May 18, 2009 925.09 976.66 915.04 973.99 0 +57.51(+6.27%)
May 15, 2009 925.78 945.55 901.88 916.48 0 -21.83(-2.33%)
May 14, 2009 935.97 956.14 910.50 938.31 0 +9.46(+1.02%)
May 13, 2009 969.86 975.00 921.11 928.86 0 -59.76(-6.04%)
May 12, 2009 1029 1039 959.13 988.62 0 -33.27(-3.26%)
May 11, 2009 1039 1058 1012 1022 0 -33.59(-3.18%)
May 08, 2009 1048 1090 1033 1055 0 +24.47(+2.37%)
May 07, 2009 1111 1121 1014 1031 0 -70.32(-6.39%)
May 06, 2009 1092 1111 1052 1101 0 +24.69(+2.29%)
May 05, 2009 1078 1102 1036 1077 0 -16.64(-1.52%)
May 04, 2009 1078 1096 1064 1093 0 +32.23(+3.04%)
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.