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 (%)
Sep 30, 2008 1208 1245 1173 1220 0 +33.62(+2.83%)
Sep 29, 2008 1221 1238 1157 1187 0 -52.27(-4.22%)
Sep 26, 2008 1229 1260 1199 1239 0 -11.79(-0.94%)
Sep 25, 2008 1276 1287 1236 1251 0 -13.46(-1.06%)
Sep 24, 2008 1300 1316 1244 1264 0 -29.42(-2.27%)
Sep 23, 2008 1324 1349 1278 1294 0 -33.75(-2.54%)
Sep 22, 2008 1381 1399 1309 1328 0 -74.32(-5.30%)
Sep 19, 2008 1445 1516 1369 1402 0 +1.15(+0.08%)
Sep 18, 2008 1371 1424 1315 1401 0 +47.25(+3.49%)
Sep 17, 2008 1362 1405 1312 1353 0 -33.93(-2.45%)
Sep 16, 2008 1371 1415 1345 1387 0 +5.93(+0.43%)
Sep 15, 2008 1316 1417 1307 1381 0 +14.33(+1.05%)
Sep 12, 2008 1345 1378 1328 1367 0 +9.51(+0.70%)
Sep 11, 2008 1318 1369 1299 1358 0 +21.47(+1.61%)
Sep 10, 2008 1327 1354 1290 1336 0 +22.04(+1.68%)
Sep 09, 2008 1356 1372 1305 1314 0 -40.28(-2.97%)
Sep 08, 2008 1380 1409 1326 1354 0 +6.33(+0.47%)
Sep 05, 2008 1353 1371 1321 1348 0 -15.93(-1.17%)
Sep 04, 2008 1379 1402 1345 1364 0 -30.43(-2.18%)
Sep 03, 2008 1384 1419 1371 1394 0 +7.65(+0.55%)
Sep 02, 2008 1397 1440 1371 1387 0 +22.47(+1.65%)
Sep 01, 2008 1374 1390 1352 1364 0 +0.00(+0.00%)
Aug 29, 2008 1374 1390 1352 1364 0 -15.72(-1.14%)
Aug 28, 2008 1341 1389 1334 1380 0 +48.35(+3.63%)
Aug 27, 2008 1328 1348 1310 1332 0 +2.18(+0.16%)
Aug 26, 2008 1330 1345 1309 1329 0 -7.88(-0.59%)
Aug 25, 2008 1364 1375 1317 1337 0 -49.49(-3.57%)
Aug 22, 2008 1355 1394 1345 1387 0 +42.50(+3.16%)
Aug 21, 2008 1352 1366 1324 1344 0 -19.00(-1.39%)
Aug 20, 2008 1392 1406 1345 1363 0 -30.95(-2.22%)
Aug 19, 2008 1434 1438 1381 1394 0 -50.62(-3.50%)
Aug 18, 2008 1479 1486 1428 1445 0 -32.55(-2.20%)
Aug 15, 2008 1481 1504 1456 1477 0 +5.83(+0.40%)
Aug 14, 2008 1442 1482 1434 1472 0 +22.22(+1.53%)
Aug 13, 2008 1450 1467 1415 1449 0 -4.28(-0.29%)
Aug 12, 2008 1478 1495 1436 1454 0 -34.63(-2.33%)
Aug 11, 2008 1488 1523 1458 1488 0 -3.56(-0.24%)
Aug 08, 2008 1417 1508 1407 1492 0 +77.59(+5.49%)
Aug 07, 2008 1421 1442 1397 1414 0 -20.37(-1.42%)
Aug 06, 2008 1431 1447 1408 1435 0 -4.07(-0.28%)
Aug 05, 2008 1381 1444 1366 1439 0 +70.91(+5.18%)
Aug 04, 2008 1373 1387 1340 1368 0 -6.78(-0.49%)
Aug 01, 2008 1402 1420 1354 1375 0 -24.14(-1.73%)
Jul 31, 2008 1385 1426 1380 1399 0 -4.00(-0.29%)
Jul 30, 2008 1415 1442 1372 1403 0 -2.12(-0.15%)
Jul 29, 2008 1395 1414 1349 1405 0 +52.79(+3.90%)
Jul 28, 2008 1360 1380 1338 1352 0 -13.26(-0.97%)
Jul 25, 2008 1371 1398 1343 1365 0 +5.97(+0.44%)
Jul 24, 2008 1422 1437 1340 1359 0 -66.65(-4.67%)
Jul 23, 2008 1442 1468 1383 1426 0 -33.31(-2.28%)
Jul 22, 2008 1378 1467 1366 1459 0 +75.01(+5.42%)
Jul 21, 2008 1413 1422 1367 1384 0 -29.49(-2.09%)
Jul 18, 2008 1405 1443 1384 1414 0 +27.07(+1.95%)
Jul 17, 2008 1351 1407 1327 1387 0 +33.08(+2.44%)
Jul 16, 2008 1263 1364 1257 1354 0 +110.78(+8.91%)
Jul 15, 2008 1234 1275 1204 1243 0 +3.43(+0.28%)
Jul 14, 2008 1270 1282 1223 1239 0 -18.84(-1.50%)
Jul 11, 2008 1246 1274 1218 1258 0 -8.70(-0.69%)
Jul 10, 2008 1280 1301 1249 1267 0 -17.72(-1.38%)
Jul 09, 2008 1300 1319 1272 1285 0 -16.30(-1.25%)
Jul 08, 2008 1227 1306 1214 1301 0 +74.07(+6.04%)
Jul 07, 2008 1237 1262 1208 1227 0 +6.99(+0.57%)
Jul 04, 2008 1217 1248 1206 1220 0 +0.00(+0.00%)
Jul 03, 2008 1217 1248 1206 1220 0 +5.94(+0.49%)
Jul 02, 2008 1259 1271 1208 1214 0 -50.46(-3.99%)
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.