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, 2019 2528 2562 2505 2532 0 -26.67(-1.04%)
May 30, 2019 2567 2587 2518 2559 0 -3.27(-0.13%)
May 29, 2019 2597 2610 2552 2562 0 -47.97(-1.84%)
May 28, 2019 2645 2667 2602 2610 0 -57.60(-2.16%)
May 24, 2019 2706 2715 2645 2668 0 -24.75(-0.92%)
May 23, 2019 2727 2733 2670 2693 0 -81.18(-2.93%)
May 22, 2019 2823 2834 2739 2774 0 -55.80(-1.97%)
May 21, 2019 2858 2880 2817 2830 0 -18.45(-0.65%)
May 20, 2019 2811 2881 2800 2848 0 +19.59(+0.69%)
May 17, 2019 2819 2868 2808 2828 0 -9.65(-0.34%)
May 16, 2019 2823 2861 2815 2838 0 +21.99(+0.78%)
May 15, 2019 2789 2829 2768 2816 0 +16.01(+0.57%)
May 14, 2019 2759 2826 2753 2800 0 +47.47(+1.72%)
May 13, 2019 2772 2797 2717 2753 0 -72.79(-2.58%)
May 10, 2019 2824 2838 2770 2825 0 -4.69(-0.17%)
May 09, 2019 2802 2848 2788 2830 0 +4.43(+0.16%)
May 08, 2019 2861 2884 2819 2826 0 -37.24(-1.30%)
May 07, 2019 2900 2919 2831 2863 0 -66.30(-2.26%)
May 06, 2019 2861 2944 2839 2929 0 +17.53(+0.60%)
May 03, 2019 2871 2928 2859 2912 0 +57.54(+2.02%)
May 02, 2019 2794 2866 2779 2854 0 +50.54(+1.80%)
May 01, 2019 2846 2857 2773 2804 0 -50.77(-1.78%)
Apr 30, 2019 2877 2889 2814 2854 0 -25.05(-0.87%)
Apr 29, 2019 2952 2964 2852 2879 0 -81.89(-2.77%)
Apr 26, 2019 2933 2988 2912 2961 0 +32.79(+1.12%)
Apr 25, 2019 3011 3061 2888 2929 0 -82.06(-2.73%)
Apr 24, 2019 2969 3028 2962 3011 0 +48.20(+1.63%)
Apr 23, 2019 2984 2991 2945 2962 0 -11.81(-0.40%)
Apr 22, 2019 2948 2994 2930 2974 0 +21.29(+0.72%)
Apr 18, 2019 2959 3008 2927 2953 0 -15.25(-0.51%)
Apr 17, 2019 2973 3010 2938 2968 0 +3.83(+0.13%)
Apr 16, 2019 2933 2998 2913 2964 0 -26.26(-0.88%)
Apr 15, 2019 3023 3043 2972 2991 0 -26.79(-0.89%)
Apr 12, 2019 3006 3044 2989 3017 0 +26.37(+0.88%)
Apr 11, 2019 2949 3005 2938 2991 0 +53.27(+1.81%)
Apr 10, 2019 2945 2957 2914 2938 0 -4.35(-0.15%)
Apr 09, 2019 2958 2969 2930 2942 0 -32.68(-1.10%)
Apr 08, 2019 2962 2987 2943 2975 0 +5.86(+0.20%)
Apr 05, 2019 2964 2999 2950 2969 0 +7.20(+0.24%)
Apr 04, 2019 2933 2987 2928 2962 0 +32.40(+1.11%)
Apr 03, 2019 2928 2978 2912 2929 0 +14.44(+0.50%)
Apr 02, 2019 2931 2948 2895 2915 0 -15.84(-0.54%)
Apr 01, 2019 2887 2946 2883 2931 0 +68.30(+2.39%)
Mar 29, 2019 2880 2896 2851 2862 0 -6.17(-0.22%)
Mar 28, 2019 2830 2880 2822 2869 0 +42.90(+1.52%)
Mar 27, 2019 2813 2854 2803 2826 0 +10.54(+0.37%)
Mar 26, 2019 2780 2823 2769 2815 0 +49.80(+1.80%)
Mar 25, 2019 2777 2816 2753 2765 0 -11.68(-0.42%)
Mar 22, 2019 2832 2840 2774 2777 0 -69.69(-2.45%)
Mar 21, 2019 2804 2863 2790 2847 0 +32.23(+1.15%)
Mar 20, 2019 2831 2859 2787 2814 0 -25.44(-0.90%)
Mar 19, 2019 2941 2950 2832 2840 0 -104.79(-3.56%)
Mar 18, 2019 2910 2951 2903 2945 0 +32.44(+1.11%)
Mar 15, 2019 2942 2968 2903 2912 0 -25.64(-0.87%)
Mar 14, 2019 2951 2969 2924 2938 0 -18.01(-0.61%)
Mar 13, 2019 2929 2993 2917 2956 0 +38.43(+1.32%)
Mar 12, 2019 2933 2948 2885 2917 0 -9.82(-0.34%)
Mar 11, 2019 2843 2937 2834 2927 0 +78.31(+2.75%)
Mar 08, 2019 2815 2855 2785 2849 0 +15.58(+0.55%)
Mar 07, 2019 2860 2876 2812 2833 0 -33.79(-1.18%)
Mar 06, 2019 2874 2896 2848 2867 0 -11.52(-0.40%)
Mar 05, 2019 2935 2948 2873 2879 0 -59.57(-2.03%)
Mar 04, 2019 3012 3026 2925 2938 0 -58.78(-1.96%)
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.