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, 2018 2858 2929 2849 2886 0 +27.53(+0.96%)
Nov 29, 2018 2900 2916 2842 2859 0 -51.86(-1.78%)
Nov 28, 2018 2842 2917 2816 2911 0 +79.41(+2.80%)
Nov 27, 2018 2857 2874 2797 2831 0 -38.30(-1.33%)
Nov 26, 2018 2830 2881 2807 2870 0 +66.73(+2.38%)
Nov 23, 2018 2793 2829 2782 2803 0 -10.80(-0.38%)
Nov 21, 2018 2814 2814 2814 2814 0 +41.59(+1.50%)
Nov 20, 2018 2853 2865 2761 2772 0 -114.17(-3.96%)
Nov 19, 2018 2861 2912 2833 2886 0 +16.68(+0.58%)
Nov 16, 2018 2870 2903 2837 2870 0 -11.18(-0.39%)
Nov 15, 2018 2819 2903 2801 2881 0 +48.14(+1.70%)
Nov 14, 2018 2841 2878 2805 2833 0 +12.30(+0.44%)
Nov 13, 2018 2846 2886 2804 2820 0 -13.97(-0.49%)
Nov 12, 2018 2857 2889 2821 2834 0 -25.88(-0.90%)
Nov 09, 2018 2902 2914 2834 2860 0 -58.38(-2.00%)
Nov 08, 2018 2937 2976 2885 2919 0 -39.60(-1.34%)
Nov 07, 2018 2930 2980 2899 2958 0 +49.85(+1.71%)
Nov 06, 2018 2867 2932 2859 2908 0 +34.47(+1.20%)
Nov 05, 2018 2883 2899 2805 2874 0 -6.90(-0.24%)
Nov 02, 2018 2899 2931 2850 2881 0 -1.76(-0.06%)
Nov 01, 2018 2852 2902 2815 2883 0 +38.61(+1.36%)
Oct 31, 2018 2838 2892 2810 2844 0 +37.88(+1.35%)
Oct 30, 2018 2742 2821 2729 2806 0 +83.76(+3.08%)
Oct 29, 2018 2778 2818 2682 2722 0 -19.19(-0.70%)
Oct 26, 2018 2724 2775 2675 2742 0 -7.90(-0.29%)
Oct 24, 2018 2836 2869 2740 2749 0 -81.58(-2.88%)
Oct 23, 2018 2836 2860 2774 2831 0 -50.73(-1.76%)
Oct 22, 2018 2871 2909 2829 2882 0 -4.55(-0.16%)
Oct 19, 2018 2901 2925 2843 2886 0 +9.76(+0.34%)
Oct 18, 2018 2940 2956 2857 2877 0 -69.68(-2.37%)
Oct 17, 2018 2996 2999 2914 2946 0 -48.74(-1.63%)
Oct 16, 2018 2960 3022 2927 2995 0 +70.49(+2.41%)
Oct 15, 2018 2901 2960 2878 2924 0 +16.71(+0.57%)
Oct 12, 2018 2963 2975 2876 2908 0 -6.58(-0.23%)
Oct 11, 2018 2978 3019 2905 2914 0 -71.43(-2.39%)
Oct 10, 2018 3107 3127 2976 2986 0 -128.81(-4.14%)
Oct 09, 2018 3161 3194 3105 3115 0 -48.34(-1.53%)
Oct 08, 2018 3161 3186 3114 3163 0 -6.02(-0.19%)
Oct 05, 2018 3207 3225 3121 3169 0 -48.43(-1.51%)
Oct 04, 2018 3249 3279 3191 3217 0 -35.35(-1.09%)
Oct 03, 2018 3243 3276 3220 3253 0 +17.77(+0.55%)
Oct 02, 2018 3307 3315 3230 3235 0 -70.67(-2.14%)
Oct 01, 2018 3311 3342 3280 3306 0 +15.96(+0.49%)
Sep 28, 2018 3273 3308 3255 3290 0 +15.68(+0.48%)
Sep 27, 2018 3317 3328 3257 3274 0 -32.88(-0.99%)
Sep 26, 2018 3284 3347 3264 3307 0 +25.19(+0.77%)
Sep 25, 2018 3281 3306 3245 3282 0 +5.57(+0.17%)
Sep 24, 2018 3257 3289 3219 3276 0 +18.05(+0.55%)
Sep 21, 2018 3294 3312 3230 3258 0 -31.08(-0.94%)
Sep 20, 2018 3348 3365 3281 3289 0 -45.12(-1.35%)
Sep 19, 2018 3363 3383 3309 3334 0 -23.26(-0.69%)
Sep 18, 2018 3346 3382 3303 3357 0 +24.59(+0.74%)
Sep 17, 2018 3418 3448 3296 3333 0 -65.96(-1.94%)
Sep 14, 2018 3387 3442 3367 3399 0 +15.07(+0.45%)
Sep 13, 2018 3430 3448 3355 3384 0 -30.89(-0.90%)
Sep 12, 2018 3439 3454 3376 3415 0 -26.99(-0.78%)
Sep 11, 2018 3465 3496 3421 3442 0 -27.11(-0.78%)
Sep 10, 2018 3380 3494 3374 3469 0 +108.24(+3.22%)
Sep 07, 2018 3353 3413 3335 3361 0 -1.00(-0.03%)
Sep 06, 2018 3317 3389 3265 3362 0 +52.16(+1.58%)
Sep 05, 2018 3223 3324 3212 3309 0 +66.83(+2.06%)
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.