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 29, 2019 3428 3439 3385 3393 0 -42.27(-1.23%)
Nov 27, 2019 3447 3461 3411 3435 0 -2.80(-0.08%)
Nov 26, 2019 3421 3459 3400 3438 0 +20.73(+0.61%)
Nov 25, 2019 3381 3445 3372 3417 0 +40.13(+1.19%)
Nov 22, 2019 3395 3408 3363 3377 0 -5.19(-0.15%)
Nov 21, 2019 3400 3416 3356 3382 0 -7.07(-0.21%)
Nov 20, 2019 3416 3435 3373 3389 0 -38.50(-1.12%)
Nov 19, 2019 3442 3456 3401 3428 0 -1.23(-0.04%)
Nov 18, 2019 3410 3447 3392 3429 0 +4.64(+0.14%)
Nov 15, 2019 3479 3487 3416 3424 0 -36.40(-1.05%)
Nov 14, 2019 3441 3467 3425 3461 0 +13.18(+0.38%)
Nov 13, 2019 3461 3473 3420 3447 0 -37.15(-1.07%)
Nov 12, 2019 3485 3516 3462 3485 0 +0.09(+0.00%)
Nov 11, 2019 3480 3506 3440 3484 0 -11.07(-0.32%)
Nov 08, 2019 3505 3529 3483 3496 0 -10.11(-0.29%)
Nov 07, 2019 3500 3553 3479 3506 0 +21.52(+0.62%)
Nov 06, 2019 3474 3493 3439 3484 0 +5.79(+0.17%)
Nov 05, 2019 3475 3507 3448 3478 0 +13.78(+0.40%)
Nov 04, 2019 3437 3485 3418 3465 0 +45.53(+1.33%)
Nov 01, 2019 3357 3428 3328 3419 0 +77.37(+2.32%)
Oct 31, 2019 3371 3387 3311 3342 0 -53.59(-1.58%)
Oct 30, 2019 3450 3471 3352 3395 0 -80.17(-2.31%)
Oct 29, 2019 3433 3504 3419 3475 0 +32.52(+0.94%)
Oct 28, 2019 3458 3479 3410 3443 0 +2.82(+0.08%)
Oct 25, 2019 3365 3469 3344 3440 0 +51.87(+1.53%)
Oct 24, 2019 3383 3430 3312 3388 0 -3.89(-0.11%)
Oct 23, 2019 3373 3405 3337 3392 0 +9.24(+0.27%)
Oct 22, 2019 3345 3392 3318 3383 0 +37.54(+1.12%)
Oct 21, 2019 3353 3387 3326 3345 0 +16.53(+0.50%)
Oct 18, 2019 3324 3365 3300 3329 0 +8.12(+0.24%)
Oct 17, 2019 3308 3348 3295 3321 0 +20.29(+0.61%)
Oct 16, 2019 3250 3334 3222 3300 0 +63.31(+1.96%)
Oct 15, 2019 3199 3272 3181 3237 0 +24.55(+0.76%)
Oct 14, 2019 3213 3240 3187 3212 0 -9.95(-0.31%)
Oct 11, 2019 3184 3254 3172 3222 0 +79.63(+2.53%)
Oct 10, 2019 3107 3171 3101 3143 0 +31.33(+1.01%)
Oct 09, 2019 3101 3141 3088 3111 0 +31.49(+1.02%)
Oct 08, 2019 3083 3128 3062 3080 0 -51.10(-1.63%)
Oct 07, 2019 3107 3154 3078 3131 0 +15.80(+0.51%)
Oct 04, 2019 3125 3154 3085 3115 0 -2.67(-0.09%)
Oct 03, 2019 3095 3133 3034 3118 0 +26.46(+0.86%)
Oct 02, 2019 3123 3146 3065 3091 0 -49.01(-1.56%)
Oct 01, 2019 3225 3257 3119 3140 0 -67.76(-2.11%)
Sep 30, 2019 3232 3258 3191 3208 0 -16.31(-0.51%)
Sep 27, 2019 3253 3281 3198 3225 0 -50.76(-1.55%)
Sep 26, 2019 3270 3297 3247 3275 0 +4.39(+0.13%)
Sep 25, 2019 3195 3290 3189 3271 0 +74.37(+2.33%)
Sep 24, 2019 3253 3267 3180 3197 0 -37.25(-1.15%)
Sep 23, 2019 3232 3263 3212 3234 0 -2.61(-0.08%)
Sep 20, 2019 3235 3267 3204 3236 0 +4.96(+0.15%)
Sep 19, 2019 3278 3292 3221 3231 0 -40.25(-1.23%)
Sep 18, 2019 3253 3284 3205 3272 0 -3.22(-0.10%)
Sep 17, 2019 3264 3286 3230 3275 0 -0.90(-0.03%)
Sep 16, 2019 3252 3305 3226 3276 0 -3.26(-0.10%)
Sep 13, 2019 3295 3309 3254 3279 0 +5.11(+0.16%)
Sep 12, 2019 3296 3316 3236 3274 0 -30.69(-0.93%)
Sep 11, 2019 3283 3318 3226 3305 0 +20.80(+0.63%)
Sep 10, 2019 3209 3293 3146 3284 0 +70.60(+2.20%)
Sep 09, 2019 3153 3220 3137 3213 0 +73.62(+2.34%)
Sep 06, 2019 3174 3191 3124 3140 0 -26.63(-0.84%)
Sep 05, 2019 3127 3192 3117 3166 0 +82.68(+2.68%)
Sep 04, 2019 3072 3107 3051 3084 0 +44.18(+1.45%)
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.