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 (%)
Dec 31, 2008 932.10 985.30 917.36 971.26 0 +39.77(+4.27%)
Dec 30, 2008 895.06 936.55 883.51 931.49 0 +40.19(+4.51%)
Dec 29, 2008 899.60 914.72 876.68 891.30 0 -10.27(-1.14%)
Dec 26, 2008 895.64 907.86 879.60 901.56 0 +7.78(+0.87%)
Dec 25, 2008 885.49 905.20 872.64 893.78 0 +0.00(+0.00%)
Dec 24, 2008 885.49 905.20 872.64 893.78 0 +10.95(+1.24%)
Dec 23, 2008 897.78 909.60 858.33 882.84 0 -13.61(-1.52%)
Dec 22, 2008 906.81 916.85 871.90 896.44 0 -7.13(-0.79%)
Dec 19, 2008 899.37 932.67 881.33 903.57 0 +16.98(+1.92%)
Dec 18, 2008 909.86 922.35 871.54 886.60 0 -28.45(-3.11%)
Dec 17, 2008 856.40 930.59 847.26 915.05 0 +49.81(+5.76%)
Dec 16, 2008 835.78 871.21 823.16 865.23 0 +39.55(+4.79%)
Dec 15, 2008 841.02 861.19 812.58 825.68 0 -13.57(-1.62%)
Dec 12, 2008 804.60 854.07 792.89 839.25 0 +21.24(+2.60%)
Dec 11, 2008 888.12 902.33 810.30 818.01 0 -84.41(-9.35%)
Dec 10, 2008 893.90 925.57 868.94 902.42 0 +9.54(+1.07%)
Dec 09, 2008 949.38 961.02 864.92 892.88 0 -89.88(-9.15%)
Dec 08, 2008 936.40 1006 921.21 982.76 0 +63.35(+6.89%)
Dec 05, 2008 887.68 927.36 832.82 919.41 0 +9.75(+1.07%)
Dec 04, 2008 908.78 954.62 881.97 909.66 0 -10.73(-1.17%)
Dec 03, 2008 887.91 936.02 859.84 920.39 0 +32.17(+3.62%)
Dec 02, 2008 878.19 903.99 850.17 888.22 0 +23.18(+2.68%)
Dec 01, 2008 922.45 938.33 858.51 865.03 0 -78.90(-8.36%)
Nov 28, 2008 925.33 950.47 907.69 943.93 0 +12.20(+1.31%)
Nov 27, 2008 871.26 939.65 863.80 931.73 0 +0.00(+0.00%)
Nov 26, 2008 871.26 939.65 863.80 931.73 0 +41.79(+4.70%)
Nov 25, 2008 900.92 920.80 847.86 889.94 0 -0.14(-0.02%)
Nov 24, 2008 852.93 904.76 827.30 890.08 0 +45.69(+5.41%)
Nov 21, 2008 801.39 852.20 760.80 844.40 0 +53.28(+6.74%)
Nov 20, 2008 796.76 841.90 748.28 791.11 0 -9.68(-1.21%)
Nov 19, 2008 870.79 892.29 795.38 800.79 0 -80.21(-9.10%)
Nov 18, 2008 892.15 916.39 855.16 881.00 0 -8.44(-0.95%)
Nov 17, 2008 907.69 928.51 875.00 889.44 0 -26.11(-2.85%)
Nov 14, 2008 961.97 978.50 908.92 915.55 0 -64.73(-6.60%)
Nov 13, 2008 910.31 986.25 878.35 980.28 0 +73.69(+8.13%)
Nov 12, 2008 932.85 960.69 897.88 906.59 0 -23.07(-2.48%)
Nov 11, 2008 941.79 965.37 901.38 929.67 0 -22.09(-2.32%)
Nov 10, 2008 969.97 986.28 932.85 951.75 0 +2.36(+0.25%)
Nov 07, 2008 944.56 966.70 915.46 949.39 0 +17.66(+1.90%)
Nov 06, 2008 972.25 987.47 922.63 931.73 0 -45.51(-4.66%)
Nov 05, 2008 1053 1066 968.28 977.24 0 -87.37(-8.21%)
Nov 04, 2008 1067 1090 1033 1065 0 +11.68(+1.11%)
Nov 03, 2008 1049 1085 1017 1053 0 +3.88(+0.37%)
Oct 31, 2008 1000 1074 981.32 1049 0 +50.36(+5.04%)
Oct 30, 2008 998.44 1023 963.63 998.69 0 +25.40(+2.61%)
Oct 29, 2008 944.15 1023 918.19 973.29 0 +28.15(+2.98%)
Oct 28, 2008 923.29 952.00 860.33 945.14 0 +40.52(+4.48%)
Oct 27, 2008 887.75 948.49 866.27 904.62 0 +3.87(+0.43%)
Oct 24, 2008 866.78 929.17 845.17 900.75 0 -17.39(-1.89%)
Oct 23, 2008 940.95 978.07 885.50 918.13 0 -30.34(-3.20%)
Oct 22, 2008 983.76 1013 923.63 948.47 0 -49.69(-4.98%)
Oct 21, 2008 1006 1041 985.90 998.16 0 -31.96(-3.10%)
Oct 20, 2008 1004 1047 983.12 1030 0 +38.29(+3.86%)
Oct 17, 2008 1004 1064 975.92 991.83 0 -48.96(-4.70%)
Oct 16, 2008 996.90 1070 952.34 1041 0 +51.61(+5.22%)
Oct 15, 2008 1054 1072 980.28 989.18 0 -81.28(-7.59%)
Oct 14, 2008 1110 1149 1045 1070 0 +6.10(+0.57%)
Oct 13, 2008 1056 1100 1012 1064 0 +39.90(+3.89%)
Oct 10, 2008 944.77 1052 891.50 1024 0 +40.73(+4.14%)
Oct 09, 2008 1061 1089 969.66 983.73 0 -64.90(-6.19%)
Oct 08, 2008 989.26 1089 962.12 1049 0 +28.36(+2.78%)
Oct 07, 2008 1063 1109 1008 1020 0 -48.58(-4.55%)
Oct 06, 2008 1024 1084 974.05 1069 0 +23.02(+2.20%)
Oct 03, 2008 1073 1110 1030 1046 0 -12.43(-1.17%)
Oct 02, 2008 1162 1181 1040 1058 0 -156.63(-12.89%)
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.