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 (%)
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%)
Jun 02, 2014 1879 1890 1858 1879 0 -1.47(-0.08%)
May 30, 2014 1890 1900 1869 1881 0 -8.66(-0.46%)
May 29, 2014 1885 1894 1870 1889 0 +10.08(+0.54%)
May 28, 2014 1866 1891 1854 1879 0 +13.89(+0.74%)
May 27, 2014 1863 1877 1847 1865 0 +12.63(+0.68%)
May 23, 2014 1853 1853 1853 0 -0.23(-0.01%)
May 22, 2014 1833 1858 1825 1853 0 +21.91(+1.20%)
May 21, 2014 1831 1848 1814 1831 0 +3.51(+0.19%)
May 20, 2014 1837 1849 1809 1828 0 -18.86(-1.02%)
May 19, 2014 1820 1854 1813 1847 0 +22.86(+1.25%)
May 16, 2014 1818 1829 1801 1824 0 +4.80(+0.26%)
May 15, 2014 1813 1830 1794 1819 0 -6.49(-0.36%)
May 14, 2014 1830 1845 1818 1825 0 -17.06(-0.93%)
May 13, 2014 1831 1851 1825 1842 0 +7.94(+0.43%)
May 12, 2014 1798 1843 1798 1834 0 +35.93(+2.00%)
May 09, 2014 1790 1809 1779 1799 0 -4.08(-0.23%)
May 08, 2014 1806 1840 1794 1803 0 -12.26(-0.68%)
May 07, 2014 1806 1829 1790 1815 0 +13.91(+0.77%)
May 06, 2014 1736 1817 1788 1801 0 -5.33(-0.30%)
May 05, 2014 1814 1822 1789 1806 0 -14.51(-0.80%)
May 02, 2014 1826 1848 1812 1821 0 -3.07(-0.17%)
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.