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 31, 2018 3319 3336 3250 3272 0 -48.14(-1.45%)
May 30, 2018 3272 3346 3252 3320 0 +64.32(+1.98%)
May 29, 2018 3244 3276 3218 3256 0 -5.15(-0.16%)
May 25, 2018 3261 3261 3261 3261 0 +20.66(+0.64%)
May 24, 2018 3184 3253 3176 3240 0 +57.17(+1.80%)
May 23, 2018 3162 3190 3115 3183 0 +11.59(+0.37%)
May 22, 2018 3255 3266 3165 3172 0 -68.16(-2.10%)
May 21, 2018 3201 3269 3185 3240 0 +60.95(+1.92%)
May 18, 2018 3153 3193 3077 3179 0 +26.99(+0.86%)
May 17, 2018 3129 3186 3122 3152 0 +22.11(+0.71%)
May 16, 2018 3105 3153 3096 3130 0 +29.14(+0.94%)
May 15, 2018 3106 3129 3074 3100 0 -25.46(-0.81%)
May 14, 2018 3143 3161 3109 3126 0 -8.98(-0.29%)
May 11, 2018 3096 3155 3091 3135 0 +46.89(+1.52%)
May 10, 2018 3085 3110 3057 3088 0 +21.74(+0.71%)
May 09, 2018 3028 3075 3014 3066 0 +43.42(+1.44%)
May 08, 2018 2973 3062 2967 3023 0 +49.85(+1.68%)
May 07, 2018 2948 2995 2936 2973 0 +38.06(+1.30%)
May 04, 2018 2899 2968 2884 2935 0 +19.05(+0.65%)
May 03, 2018 2900 2944 2858 2916 0 +6.05(+0.21%)
May 02, 2018 2877 2944 2856 2910 0 +28.27(+0.98%)
May 01, 2018 2907 2921 2857 2882 0 -25.44(-0.88%)
Apr 30, 2018 2947 2972 2897 2907 0 -25.36(-0.86%)
Apr 27, 2018 2910 2955 2870 2932 0 +32.57(+1.12%)
Apr 26, 2018 3001 3016 2844 2900 0 -93.96(-3.14%)
Apr 25, 2018 2990 3042 2963 2994 0 -2.50(-0.08%)
Apr 24, 2018 3097 3124 2974 2996 0 -80.43(-2.61%)
Apr 23, 2018 3077 3103 3055 3077 0 +4.99(+0.16%)
Apr 20, 2018 3119 3136 3058 3072 0 -53.72(-1.72%)
Apr 19, 2018 3146 3160 3105 3125 0 -22.45(-0.71%)
Apr 18, 2018 3122 3165 3114 3148 0 +39.47(+1.27%)
Apr 17, 2018 3126 3141 3058 3108 0 +12.26(+0.40%)
Apr 16, 2018 3056 3126 3003 3096 0 +114.67(+3.85%)
Apr 13, 2018 3020 3032 2967 2982 0 -24.81(-0.83%)
Apr 12, 2018 2968 3023 2959 3006 0 +35.66(+1.20%)
Apr 11, 2018 2940 2988 2925 2971 0 +16.26(+0.55%)
Apr 10, 2018 2925 2977 2907 2954 0 +54.80(+1.89%)
Apr 09, 2018 2943 2964 2894 2900 0 -21.37(-0.73%)
Apr 06, 2018 2982 3003 2880 2921 0 -88.11(-2.93%)
Apr 05, 2018 3053 3064 2960 3009 0 -27.10(-0.89%)
Apr 04, 2018 2993 3055 2947 3036 0 -1.39(-0.05%)
Apr 03, 2018 3017 3075 3000 3038 0 +58.86(+1.98%)
Apr 02, 2018 3058 3094 2954 2979 0 -70.16(-2.30%)
Mar 29, 2018 3049 3049 3049 3049 0 +68.55(+2.30%)
Mar 28, 2018 2981 3021 2921 2980 0 -0.62(-0.02%)
Mar 27, 2018 3109 3124 2968 2981 0 -111.85(-3.62%)
Mar 26, 2018 3087 3117 3033 3093 0 +53.94(+1.78%)
Mar 23, 2018 3090 3118 3024 3039 0 -48.09(-1.56%)
Mar 22, 2018 3134 3159 3082 3087 0 -71.84(-2.27%)
Mar 21, 2018 3151 3199 3139 3159 0 +7.29(+0.23%)
Mar 20, 2018 3140 3183 3120 3151 0 +19.50(+0.62%)
Mar 19, 2018 3119 3152 3096 3132 0 +8.66(+0.28%)
Mar 16, 2018 3116 3149 3102 3123 0 +8.69(+0.28%)
Mar 15, 2018 3105 3145 3081 3115 0 +19.20(+0.62%)
Mar 14, 2018 3151 3164 3087 3095 0 -43.25(-1.38%)
Mar 13, 2018 3133 3174 3117 3139 0 +12.68(+0.41%)
Mar 12, 2018 3144 3173 3108 3126 0 -12.53(-0.40%)
Mar 09, 2018 3065 3150 3058 3139 0 +97.30(+3.20%)
Mar 08, 2018 3045 3060 2993 3041 0 +3.53(+0.12%)
Mar 07, 2018 3018 3051 2977 3038 0 +24.37(+0.81%)
Mar 06, 2018 3005 3035 2978 3013 0 +22.98(+0.77%)
Mar 05, 2018 3018 3033 2948 2990 0 -45.58(-1.50%)
Mar 02, 2018 2985 3048 2930 3036 0 +32.19(+1.07%)
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.