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 (%)
Jun 30, 2015 1960 1979 1936 1950 0 +8.83(+0.45%)
Jun 29, 2015 1962 1987 1936 1941 0 -26.25(-1.33%)
Jun 26, 2015 1972 1981 1954 1967 0 -2.25(-0.11%)
Jun 25, 2015 1986 1997 1959 1969 0 -12.44(-0.63%)
Jun 24, 2015 2024 2037 1965 1982 0 -53.41(-2.62%)
Jun 23, 2015 2037 2046 2023 2035 0 -5.74(-0.28%)
Jun 22, 2015 2044 2056 2027 2041 0 +7.23(+0.36%)
Jun 19, 2015 2035 2057 2018 2034 0 +1.69(+0.08%)
Jun 18, 2015 2009 2048 2001 2032 0 +26.01(+1.30%)
Jun 17, 2015 2011 2020 1987 2006 0 -5.18(-0.26%)
Jun 16, 2015 2022 2036 2001 2011 0 -16.02(-0.79%)
Jun 15, 2015 2027 2039 2001 2027 0 -11.82(-0.58%)
Jun 12, 2015 2050 2055 2026 2039 0 -18.35(-0.89%)
Jun 11, 2015 2048 2069 2036 2057 0 +11.82(+0.58%)
Jun 10, 2015 2031 2060 2023 2046 0 +30.39(+1.51%)
Jun 09, 2015 2020 2039 2005 2015 0 -7.28(-0.36%)
Jun 08, 2015 2051 2060 2015 2022 0 -34.23(-1.66%)
Jun 05, 2015 2025 2066 2013 2057 0 +34.21(+1.69%)
Jun 04, 2015 2023 2041 2005 2022 0 -6.67(-0.33%)
Jun 03, 2015 1999 2044 1990 2029 0 +31.44(+1.57%)
Jun 02, 2015 1988 2014 1975 1998 0 +1.74(+0.09%)
Jun 01, 2015 2001 2013 1963 1996 0 +1.11(+0.06%)
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%)
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.