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 (%)
May 29, 2015 2019 2032 1966 1995 0 -37.69(-1.85%)
May 28, 2015 2038 2047 2009 2032 0 -8.03(-0.39%)
May 27, 2015 2013 2046 2001 2041 0 +32.14(+1.60%)
May 26, 2015 2024 2032 1995 2008 0 -17.41(-0.86%)
May 22, 2015 2026 2026 2026 2026 0 -24.77(-1.21%)
May 21, 2015 2039 2057 2021 2051 0 +13.53(+0.66%)
May 20, 2015 2063 2073 2030 2037 0 -27.42(-1.33%)
May 19, 2015 2076 2087 2055 2064 0 -7.70(-0.37%)
May 18, 2015 2037 2078 2032 2072 0 +30.09(+1.47%)
May 15, 2015 2040 2057 2025 2042 0 +1.60(+0.08%)
May 14, 2015 2039 2060 2019 2040 0 +16.08(+0.79%)
May 13, 2015 2042 2055 2007 2024 0 -16.88(-0.83%)
May 12, 2015 2047 2061 2024 2041 0 -15.46(-0.75%)
May 11, 2015 2057 2072 2048 2057 0 -0.47(-0.02%)
May 08, 2015 2066 2087 2051 2057 0 +8.39(+0.41%)
May 07, 2015 2026 2061 2020 2049 0 +32.38(+1.61%)
May 06, 2015 2016 2029 1998 2016 0 +5.02(+0.25%)
May 05, 2015 2036 2051 2003 2011 0 -31.95(-1.56%)
May 04, 2015 2046 2072 2034 2043 0 -0.73(-0.04%)
May 01, 2015 2017 2053 2013 2044 0 +28.78(+1.43%)
Apr 30, 2015 2037 2058 2001 2015 0 -36.00(-1.75%)
Apr 29, 2015 2082 2089 2037 2051 0 -41.24(-1.97%)
Apr 28, 2015 2084 2111 2069 2093 0 +6.37(+0.31%)
Apr 27, 2015 2128 2139 2074 2086 0 -38.57(-1.82%)
Apr 24, 2015 2137 2153 2098 2125 0 -20.40(-0.95%)
Apr 23, 2015 2135 2165 2116 2145 0 -1.51(-0.07%)
Apr 22, 2015 2161 2171 2116 2147 0 -8.99(-0.42%)
Apr 21, 2015 2150 2169 2139 2156 0 +14.09(+0.66%)
Apr 20, 2015 2125 2158 2113 2142 0 +38.77(+1.84%)
Apr 17, 2015 2109 2117 2088 2103 0 -17.76(-0.84%)
Apr 16, 2015 2131 2144 2109 2121 0 -10.83(-0.51%)
Apr 15, 2015 2133 2156 2113 2131 0 +7.73(+0.36%)
Apr 14, 2015 2086 2135 2073 2124 0 +40.09(+1.92%)
Apr 13, 2015 2085 2105 2076 2084 0 -2.89(-0.14%)
Apr 10, 2015 2065 2092 2057 2086 0 +31.37(+1.53%)
Apr 09, 2015 2051 2072 2039 2055 0 +1.68(+0.08%)
Apr 08, 2015 2042 2065 2023 2053 0 +12.53(+0.61%)
Apr 07, 2015 2046 2064 2034 2041 0 -3.79(-0.19%)
Apr 06, 2015 2050 2077 2031 2045 0 -14.44(-0.70%)
Apr 02, 2015 2059 2059 2059 2059 0 -57.34(-2.71%)
Apr 01, 2015 2129 2143 2092 2116 0 -17.78(-0.83%)
Mar 31, 2015 2120 2142 2111 2134 0 +5.10(+0.24%)
Mar 30, 2015 2126 2141 2114 2129 0 +13.91(+0.66%)
Mar 27, 2015 2127 2135 2104 2115 0 -10.71(-0.50%)
Mar 26, 2015 2136 2150 2103 2126 0 -14.76(-0.69%)
Mar 25, 2015 2190 2192 2137 2141 0 -44.69(-2.04%)
Mar 24, 2015 2208 2215 2178 2185 0 -22.76(-1.03%)
Mar 23, 2015 2232 2239 2203 2208 0 -26.02(-1.16%)
Mar 20, 2015 2220 2245 2201 2234 0 +21.45(+0.97%)
Mar 19, 2015 2217 2242 2200 2213 0 -5.63(-0.25%)
Mar 18, 2015 2200 2229 2179 2218 0 +16.43(+0.75%)
Mar 17, 2015 2195 2213 2182 2202 0 +1.42(+0.06%)
Mar 16, 2015 2179 2216 2161 2200 0 +34.45(+1.59%)
Mar 13, 2015 2165 2181 2141 2166 0 -0.13(-0.01%)
Mar 12, 2015 2170 2186 2149 2166 0 +6.31(+0.29%)
Mar 11, 2015 2112 2168 2102 2160 0 +55.48(+2.64%)
Mar 10, 2015 2112 2130 2088 2104 0 -25.94(-1.22%)
Mar 09, 2015 2127 2143 2113 2130 0 +4.52(+0.21%)
Mar 06, 2015 2122 2150 2113 2126 0 -3.50(-0.16%)
Mar 05, 2015 2129 2140 2106 2129 0 +2.34(+0.11%)
Mar 04, 2015 2127 2146 2118 2127 0 -15.49(-0.72%)
Mar 03, 2015 2144 2146 2139 2142 0 -31.10(-1.43%)
Mar 02, 2015 2164 2193 2152 2174 0 +9.43(+0.44%)
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%)
Dec 01, 2014 2191 2203 2134 2142 0 -53.26(-2.43%)
Nov 28, 2014 2176 2225 2171 2195 0 +31.82(+1.47%)
Nov 26, 2014 2163 2163 2163 2163 0 +3.07(+0.14%)
Nov 25, 2014 2170 2197 2150 2160 0 -0.43(-0.02%)
Nov 24, 2014 2144 2170 2135 2161 0 +22.78(+1.07%)
Nov 21, 2014 2144 2155 2119 2138 0 +17.29(+0.82%)
Nov 20, 2014 2081 2124 2075 2121 0 +28.83(+1.38%)
Nov 19, 2014 2090 2104 2069 2092 0 -3.93(-0.19%)
Nov 18, 2014 2086 2113 2077 2096 0 +11.07(+0.53%)
Nov 17, 2014 2098 2108 2075 2085 0 -14.04(-0.67%)
Nov 14, 2014 2110 2130 2087 2099 0 -12.49(-0.59%)
Nov 13, 2014 2112 2130 2090 2111 0 +1.43(+0.07%)
Nov 12, 2014 2087 2119 2075 2110 0 +15.95(+0.76%)
Nov 11, 2014 2091 2114 2074 2094 0 -3.14(-0.15%)
Nov 10, 2014 2073 2103 2062 2097 0 +30.50(+1.48%)
Nov 07, 2014 2066 2089 2048 2067 0 -12.64(-0.61%)
Nov 06, 2014 2060 2084 2048 2079 0 +20.68(+1.00%)
Nov 05, 2014 2089 2100 2048 2059 0 -15.89(-0.77%)
Nov 04, 2014 2041 2094 2036 2074 0 +33.78(+1.66%)
Nov 03, 2014 2030 2054 2012 2041 0 +9.83(+0.48%)
Oct 31, 2014 2039 2053 2008 2031 0 +20.37(+1.01%)
Oct 30, 2014 2016 2048 1974 2010 0 -7.14(-0.35%)
Oct 28, 2014 2014 2039 1985 2018 0 +25.22(+1.27%)
Oct 27, 2014 1964 2000 1968 1992 0 +23.39(+1.19%)
Oct 24, 2014 1987 2003 1951 1969 0 -13.46(-0.68%)
Oct 23, 2014 1985 2009 1963 1982 0 -5.38(-0.27%)
Oct 21, 2014 1939 1993 1931 1988 0 +64.75(+3.37%)
Oct 20, 2014 1904 1928 1899 1923 0 +10.03(+0.52%)
Oct 17, 2014 1913 1915 1906 1913 0 +21.87(+1.16%)
Oct 16, 2014 1843 1903 1836 1891 0 +22.14(+1.18%)
Oct 15, 2014 1831 1879 1802 1869 0 +12.61(+0.68%)
Oct 14, 2014 1841 1892 1823 1856 0 +46.53(+2.57%)
Oct 13, 2014 1812 1825 1803 1810 0 -34.54(-1.87%)
Oct 10, 2014 1864 1884 1841 1844 0 -24.39(-1.31%)
Oct 09, 2014 1903 1912 1864 1869 0 -39.17(-2.05%)
Oct 08, 2014 1892 1916 1860 1908 0 +14.15(+0.75%)
Oct 07, 2014 1922 1931 1890 1894 0 -38.63(-2.00%)
Oct 06, 2014 1959 1971 1925 1932 0 -19.92(-1.02%)
Oct 03, 2014 1949 1968 1935 1952 0 +19.26(+1.00%)
Oct 02, 2014 1907 1940 1898 1933 0 +29.66(+1.56%)
Oct 01, 2014 1942 1949 1897 1903 0 -38.22(-1.97%)
Sep 30, 2014 1950 1964 1921 1942 0 -15.82(-0.81%)
Sep 29, 2014 1934 1965 1925 1958 0 +7.47(+0.38%)
Sep 26, 2014 1922 1956 1917 1950 0 +30.87(+1.61%)
Sep 25, 2014 1922 1935 1892 1919 0 -53.48(-2.71%)
Sep 19, 2014 1990 2005 1961 1973 0 -11.50(-0.58%)
Sep 18, 2014 1971 1994 1962 1984 0 +16.30(+0.83%)
Sep 17, 2014 1962 1988 1946 1968 0 +12.95(+0.66%)
Sep 16, 2014 1949 1970 1934 1955 0 -2.70(-0.14%)
Sep 15, 2014 1967 1978 1947 1958 0 -19.11(-0.97%)
Sep 12, 2014 1973 1991 1961 1977 0 +6.73(+0.34%)
Sep 11, 2014 1958 1978 1949 1970 0 +12.90(+0.66%)
Sep 10, 2014 1957 1971 1937 1957 0 -0.67(-0.03%)
Sep 09, 2014 1974 1982 1952 1958 0 -17.27(-0.87%)
Sep 08, 2014 1980 1994 1960 1975 0 +5.44(+0.28%)
Sep 05, 2014 1961 1977 1955 1970 0 +3.69(+0.19%)
Sep 04, 2014 1952 1975 1946 1966 0 +19.07(+0.98%)
Sep 03, 2014 1957 1966 1934 1947 0 +1.49(+0.08%)
Sep 02, 2014 1912 1955 1906 1945 0 +26.47(+1.38%)
Aug 29, 2014 1919 1919 1919 0 +4.10(+0.21%)
Aug 28, 2014 1912 1925 1899 1915 0 -1.81(-0.09%)
Aug 27, 2014 1929 1936 1903 1917 0 -8.18(-0.42%)
Aug 26, 2014 1943 1947 1918 1925 0 -14.00(-0.72%)
Aug 25, 2014 1933 1945 1923 1939 0 +15.80(+0.82%)
Aug 22, 2014 1921 1933 1901 1923 0 +1.83(+0.10%)
Aug 21, 2014 1925 1932 1904 1921 0 -0.44(-0.02%)
Aug 20, 2014 1935 1943 1912 1922 0 -17.88(-0.92%)
Aug 19, 2014 1943 1953 1928 1939 0 +1.58(+0.08%)
Aug 18, 2014 1908 1944 1899 1938 0 +42.72(+2.25%)
Aug 15, 2014 1915 1919 1874 1895 0 -9.43(-0.50%)
Aug 14, 2014 1906 1914 1890 1905 0 +0.65(+0.03%)
Aug 13, 2014 1904 1918 1896 1904 0 +6.64(+0.35%)
Aug 12, 2014 1889 1907 1880 1897 0 +5.10(+0.27%)
Aug 11, 2014 1892 1911 1880 1892 0 +11.21(+0.60%)
Aug 08, 2014 1862 1884 1852 1881 0 +19.84(+1.07%)
Aug 07, 2014 1860 1877 1848 1861 0 +2.67(+0.14%)
Aug 06, 2014 1859 1871 1848 1858 0 -9.28(-0.50%)
Aug 05, 2014 1869 1888 1857 1868 0 -8.75(-0.47%)
Aug 04, 2014 1874 1886 1852 1877 0 +7.75(+0.41%)
Aug 01, 2014 1876 1889 1858 1869 0 -11.67(-0.62%)
Jul 31, 2014 1886 1910 1863 1880 0 -51.99(-2.69%)
Jul 23, 2014 1957 1972 1914 1932 0 +6.58(+0.34%)
Jul 22, 2014 1891 1936 1886 1926 0 +42.65(+2.26%)
Jul 21, 2014 1893 1903 1867 1883 0 -9.34(-0.49%)
Jul 18, 2014 1875 1903 1867 1893 0 +14.91(+0.79%)
Jul 17, 2014 1890 1903 1871 1878 0 -18.92(-1.00%)
Jul 16, 2014 1900 1918 1879 1897 0 +11.19(+0.59%)
Jul 15, 2014 1857 1896 1848 1885 0 +25.77(+1.39%)
Jul 14, 2014 1858 1869 1848 1860 0 +12.24(+0.66%)
Jul 11, 2014 1847 1860 1834 1847 0 -4.13(-0.22%)
Jul 10, 2014 1848 1867 1835 1851 0 -21.92(-1.17%)
Jul 09, 2014 1874 1886 1853 1873 0 +4.09(+0.22%)
Jul 08, 2014 1876 1887 1855 1869 0 -7.17(-0.38%)
Jul 07, 2014 1877 1890 1856 1876 0 -11.53(-0.61%)
Jul 03, 2014 1888 1888 1888 0 +11.89(+0.63%)
Jul 02, 2014 1876 1895 1866 1876 0 -3.94(-0.21%)
Jul 01, 2014 1874 1899 1863 1880 0 +13.00(+0.70%)
Jun 30, 2014 1846 1874 1838 1867 0 +19.83(+1.07%)
Jun 27, 2014 1835 1859 1828 1847 0 +5.54(+0.30%)
Jun 26, 2014 1855 1864 1825 1842 0 -11.55(-0.62%)
Jun 25, 2014 1843 1863 1833 1853 0 +5.73(+0.31%)
Jun 24, 2014 1861 1883 1842 1848 0 -17.52(-0.94%)
Jun 23, 2014 1890 1894 1857 1865 0 -22.30(-1.18%)
Jun 20, 2014 1881 1896 1871 1887 0 +11.00(+0.59%)
Jun 19, 2014 1875 1884 1860 1876 0 +5.32(+0.28%)
Jun 18, 2014 1862 1882 1851 1871 0 +16.58(+0.89%)
Jun 17, 2014 1855 1877 1839 1854 0 -7.11(-0.38%)
Jun 16, 2014 1864 1877 1850 1862 0 -5.27(-0.28%)
Jun 13, 2014 1870 1882 1854 1867 0 -1.40(-0.07%)
Jun 12, 2014 1885 1888 1853 1868 0 -19.70(-1.04%)
Jun 11, 2014 1888 1899 1876 1888 0 -9.76(-0.51%)
Jun 10, 2014 1903 1911 1883 1898 0 +1.63(+0.09%)
Jun 06, 2014 1889 1905 1874 1896 0 +12.07(+0.64%)
Jun 05, 2014 1865 1891 1851 1884 0 +25.49(+1.37%)
Jun 04, 2014 1851 1866 1843 1858 0 +3.86(+0.21%)
Jun 03, 2014 1870 1882 1849 1855 0 -24.71(-1.31%)
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.