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 (%)
Feb 27, 2015 2176 2185 2157 2164 0 -13.73(-0.63%)
Feb 26, 2015 2175 2183 2169 2178 0 +2.78(+0.13%)
Feb 25, 2015 2177 2193 2166 2175 0 -3.96(-0.18%)
Feb 24, 2015 2166 2188 2151 2179 0 +10.69(+0.49%)
Feb 23, 2015 2158 2180 2142 2168 0 +9.57(+0.44%)
Feb 20, 2015 2136 2166 2106 2159 0 +23.79(+1.11%)
Feb 19, 2015 2127 2158 2114 2135 0 +4.99(+0.23%)
Feb 18, 2015 2120 2139 2107 2130 0 +4.05(+0.19%)
Feb 17, 2015 2124 2140 2106 2126 0 -0.01(-0.00%)
Feb 13, 2015 2126 2126 2126 2126 0 +27.77(+1.32%)
Feb 12, 2015 2081 2108 2071 2098 0 +22.05(+1.06%)
Feb 11, 2015 2058 2094 2048 2076 0 +17.59(+0.85%)
Feb 10, 2015 2052 2073 2031 2059 0 +18.51(+0.91%)
Feb 09, 2015 2048 2062 2018 2040 0 -16.70(-0.81%)
Feb 06, 2015 2054 2083 2024 2057 0 -0.08(-0.00%)
Feb 05, 2015 2025 2087 2018 2057 0 +43.05(+2.14%)
Feb 04, 2015 2015 2036 1993 2014 0 -9.37(-0.46%)
Feb 03, 2015 2014 2040 1992 2023 0 +14.32(+0.71%)
Feb 02, 2015 1980 2017 1961 2009 0 +30.43(+1.54%)
Jan 30, 2015 1999 2015 1969 1978 0 -31.56(-1.57%)
Jan 29, 2015 2043 2053 1987 2010 0 -29.71(-1.46%)
Jan 28, 2015 2099 2113 2031 2040 0 -33.32(-1.61%)
Jan 27, 2015 2061 2088 2043 2073 0 -12.49(-0.60%)
Jan 26, 2015 2089 2110 2061 2085 0 -4.89(-0.23%)
Jan 23, 2015 2083 2108 2068 2090 0 -2.72(-0.13%)
Jan 22, 2015 2064 2100 2044 2093 0 +56.40(+2.77%)
Jan 21, 2015 2055 2070 2014 2037 0 -25.41(-1.23%)
Jan 20, 2015 2062 2088 2031 2062 0 +6.21(+0.30%)
Jan 16, 2015 2030 2063 2022 2056 0 +20.78(+1.02%)
Jan 15, 2015 2037 2037 2031 2035 0 -17.71(-0.86%)
Jan 14, 2015 2051 2076 2027 2053 0 -29.34(-1.41%)
Jan 13, 2015 2082 2082 2082 2082 0 +9.97(+0.48%)
Jan 12, 2015 2083 2097 2059 2072 0 -7.97(-0.38%)
Jan 09, 2015 2113 2122 2073 2080 0 -29.12(-1.38%)
Jan 08, 2015 2082 2122 2069 2109 0 +39.80(+1.92%)
Jan 07, 2015 2085 2095 2048 2069 0 -1.74(-0.08%)
Jan 06, 2015 2123 2133 2048 2071 0 -48.22(-2.28%)
Jan 05, 2015 2167 2172 2108 2119 0 -55.83(-2.57%)
Jan 02, 2015 2196 2213 2140 2175 0 -9.72(-0.44%)
Dec 31, 2014 2185 2185 2185 2185 0 -12.32(-0.56%)
Dec 30, 2014 2197 2218 2183 2197 0 -4.05(-0.18%)
Dec 29, 2014 2207 2223 2187 2201 0 -7.64(-0.35%)
Dec 26, 2014 2207 2228 2199 2209 0 +4.53(+0.21%)
Dec 24, 2014 2204 2204 2204 2204 0 +8.12(+0.37%)
Dec 23, 2014 2187 2205 2166 2196 0 +19.52(+0.90%)
Dec 22, 2014 2161 2184 2151 2177 0 +19.33(+0.90%)
Dec 19, 2014 2166 2181 2140 2157 0 -5.24(-0.24%)
Dec 18, 2014 2160 2173 2131 2163 0 +30.58(+1.43%)
Dec 17, 2014 2116 2141 2062 2132 0 +16.14(+0.76%)
Dec 16, 2014 2116 2136 2115 2116 0 -25.68(-1.20%)
Dec 15, 2014 2149 2179 2122 2142 0 +6.06(+0.28%)
Dec 12, 2014 2114 2161 2103 2136 0 +6.65(+0.31%)
Dec 11, 2014 2123 2156 2115 2129 0 +19.24(+0.91%)
Dec 10, 2014 2136 2144 2101 2110 0 -22.45(-1.05%)
Dec 09, 2014 2120 2143 2085 2132 0 -14.04(-0.65%)
Dec 08, 2014 2166 2180 2133 2146 0 -24.08(-1.11%)
Dec 05, 2014 2179 2197 2160 2170 0 -4.44(-0.20%)
Dec 04, 2014 2161 2185 2148 2175 0 +10.59(+0.49%)
Dec 03, 2014 2164 2182 2151 2164 0 +0.13(+0.01%)
Dec 02, 2014 2147 2182 2141 2164 0 +21.95(+1.02%)
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.