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 (%)
Nov 30, 2015 1883 1892 1836 1842 0 -37.87(-2.01%)
Nov 27, 2015 1855 1887 1850 1880 0 +23.98(+1.29%)
Nov 25, 2015 1856 1856 1856 1856 0 +8.44(+0.46%)
Nov 24, 2015 1825 1862 1815 1848 0 +9.73(+0.53%)
Nov 23, 2015 1838 1843 1835 1838 0 -1.14(-0.06%)
Nov 20, 2015 1851 1867 1821 1839 0 -1.20(-0.07%)
Nov 19, 2015 1827 1855 1816 1840 0 +14.46(+0.79%)
Nov 18, 2015 1817 1837 1790 1826 0 +15.98(+0.88%)
Nov 17, 2015 1799 1838 1781 1810 0 +18.29(+1.02%)
Nov 16, 2015 1770 1798 1741 1792 0 +15.70(+0.88%)
Nov 13, 2015 1781 1803 1762 1776 0 -10.44(-0.58%)
Nov 12, 2015 1821 1838 1783 1786 0 -47.04(-2.57%)
Nov 11, 2015 1844 1851 1815 1833 0 -6.92(-0.38%)
Nov 10, 2015 1828 1864 1811 1840 0 +20.61(+1.13%)
Nov 09, 2015 1854 1868 1796 1820 0 -45.43(-2.44%)
Nov 06, 2015 1825 1871 1815 1865 0 +33.87(+1.85%)
Nov 05, 2015 1832 1852 1816 1831 0 +4.19(+0.23%)
Nov 04, 2015 1834 1843 1811 1827 0 -3.21(-0.18%)
Nov 03, 2015 1822 1846 1811 1830 0 +6.06(+0.33%)
Nov 02, 2015 1801 1837 1797 1824 0 +23.44(+1.30%)
Oct 30, 2015 1810 1828 1790 1801 0 -9.92(-0.55%)
Oct 29, 2015 1776 1832 1765 1811 0 +37.30(+2.10%)
Oct 28, 2015 1785 1803 1746 1773 0 -24.27(-1.35%)
Oct 27, 2015 1838 1850 1767 1798 0 -69.71(-3.73%)
Oct 26, 2015 1867 1885 1852 1867 0 -2.41(-0.13%)
Oct 23, 2015 1865 1891 1836 1870 0 +17.30(+0.93%)
Oct 22, 2015 1858 1875 1824 1852 0 -10.20(-0.55%)
Oct 21, 2015 1868 1886 1854 1863 0 +7.85(+0.42%)
Oct 20, 2015 1834 1861 1826 1855 0 +20.84(+1.14%)
Oct 19, 2015 1817 1845 1809 1834 0 +10.61(+0.58%)
Oct 16, 2015 1823 1840 1804 1823 0 +3.14(+0.17%)
Oct 15, 2015 1817 1829 1796 1820 0 +11.46(+0.63%)
Oct 14, 2015 1783 1828 1771 1809 0 +26.68(+1.50%)
Oct 13, 2015 1826 1837 1780 1782 0 -61.76(-3.35%)
Oct 12, 2015 1853 1859 1825 1844 0 -7.96(-0.43%)
Oct 09, 2015 1833 1861 1826 1852 0 +24.30(+1.33%)
Oct 08, 2015 1806 1834 1796 1827 0 +13.62(+0.75%)
Oct 07, 2015 1800 1826 1789 1814 0 +12.21(+0.68%)
Oct 06, 2015 1801 1820 1790 1802 0 -1.00(-0.06%)
Oct 05, 2015 1784 1811 1775 1803 0 +24.74(+1.39%)
Oct 02, 2015 1749 1781 1735 1778 0 +15.39(+0.87%)
Oct 01, 2015 1755 1771 1743 1762 0 +6.84(+0.39%)
Sep 30, 2015 1783 1795 1745 1756 0 -22.64(-1.27%)
Sep 29, 2015 1782 1794 1761 1778 0 +0.20(+0.01%)
Sep 28, 2015 1805 1814 1775 1778 0 -34.92(-1.93%)
Sep 25, 2015 1816 1833 1797 1813 0 +11.09(+0.62%)
Sep 24, 2015 1837 1844 1793 1802 0 -51.18(-2.76%)
Sep 23, 2015 1865 1874 1844 1853 0 -13.64(-0.73%)
Sep 22, 2015 1894 1904 1858 1867 0 -46.82(-2.45%)
Sep 21, 2015 1916 1936 1900 1914 0 +7.59(+0.40%)
Sep 18, 2015 1917 1942 1896 1906 0 -34.19(-1.76%)
Sep 17, 2015 1943 1959 1930 1940 0 -4.59(-0.24%)
Sep 16, 2015 1929 1954 1919 1945 0 +11.08(+0.57%)
Sep 15, 2015 1900 1940 1891 1934 0 +37.20(+1.96%)
Sep 14, 2015 1910 1918 1888 1896 0 -16.15(-0.84%)
Sep 11, 2015 1909 1927 1896 1913 0 +7.65(+0.40%)
Sep 10, 2015 1893 1923 1885 1905 0 +57.94(+3.14%)
Sep 09, 2015 1873 1880 1838 1847 0 -18.45(-0.99%)
Sep 08, 2015 1852 1878 1840 1865 0 +39.74(+2.18%)
Sep 04, 2015 1826 1826 1826 1826 0 -2.60(-0.14%)
Sep 03, 2015 1819 1843 1809 1828 0 +16.65(+0.92%)
Sep 02, 2015 1789 1818 1773 1812 0 +39.57(+2.23%)
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.