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 (%)
Aug 31, 2009 1203 1212 1180 1200 0 -19.55(-1.60%)
Aug 28, 2009 1235 1248 1203 1220 0 -6.43(-0.52%)
Aug 27, 2009 1209 1245 1179 1226 0 +17.07(+1.41%)
Aug 26, 2009 1221 1230 1193 1209 0 -15.93(-1.30%)
Aug 25, 2009 1207 1240 1203 1225 0 +21.99(+1.83%)
Aug 24, 2009 1205 1233 1189 1203 0 +0.74(+0.06%)
Aug 21, 2009 1171 1216 1160 1202 0 +42.44(+3.66%)
Aug 20, 2009 1151 1168 1140 1160 0 +7.93(+0.69%)
Aug 19, 2009 1144 1164 1114 1152 0 +2.69(+0.23%)
Aug 18, 2009 1104 1152 1103 1149 0 +54.79(+5.01%)
Aug 17, 2009 1128 1130 1087 1094 0 -56.59(-4.92%)
Aug 14, 2009 1190 1199 1135 1151 0 -43.97(-3.68%)
Aug 13, 2009 1188 1203 1160 1195 0 +18.65(+1.59%)
Aug 12, 2009 1139 1194 1137 1176 0 +31.40(+2.74%)
Aug 11, 2009 1155 1163 1129 1145 0 -22.36(-1.92%)
Aug 10, 2009 1172 1191 1155 1167 0 -10.15(-0.86%)
Aug 07, 2009 1156 1188 1143 1177 0 +33.68(+2.95%)
Aug 06, 2009 1156 1177 1131 1144 0 -17.16(-1.48%)
Aug 05, 2009 1170 1185 1130 1161 0 -12.10(-1.03%)
Aug 04, 2009 1150 1180 1143 1173 0 +11.22(+0.97%)
Aug 03, 2009 1145 1172 1134 1162 0 +34.20(+3.03%)
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%)
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.