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, 2015 1783 1795 1745 1756 0 -22.64(-1.27%)
Sep 29, 2015 1782 1794 1761 1778 0 +0.20(+0.01%)
Sep 28, 2015 1805 1814 1775 1778 0 -34.92(-1.93%)
Sep 25, 2015 1816 1833 1797 1813 0 +11.09(+0.62%)
Sep 24, 2015 1837 1844 1793 1802 0 -51.18(-2.76%)
Sep 23, 2015 1865 1874 1844 1853 0 -13.64(-0.73%)
Sep 22, 2015 1894 1904 1858 1867 0 -46.82(-2.45%)
Sep 21, 2015 1916 1936 1900 1914 0 +7.59(+0.40%)
Sep 18, 2015 1917 1942 1896 1906 0 -34.19(-1.76%)
Sep 17, 2015 1943 1959 1930 1940 0 -4.59(-0.24%)
Sep 16, 2015 1929 1954 1919 1945 0 +11.08(+0.57%)
Sep 15, 2015 1900 1940 1891 1934 0 +37.20(+1.96%)
Sep 14, 2015 1910 1918 1888 1896 0 -16.15(-0.84%)
Sep 11, 2015 1909 1927 1896 1913 0 +7.65(+0.40%)
Sep 10, 2015 1893 1923 1885 1905 0 +57.94(+3.14%)
Sep 09, 2015 1873 1880 1838 1847 0 -18.45(-0.99%)
Sep 08, 2015 1852 1878 1840 1865 0 +39.74(+2.18%)
Sep 04, 2015 1826 1826 1826 1826 0 -2.60(-0.14%)
Sep 03, 2015 1819 1843 1809 1828 0 +16.65(+0.92%)
Sep 02, 2015 1789 1818 1773 1812 0 +39.57(+2.23%)
Sep 01, 2015 1793 1809 1764 1772 0 -52.30(-2.87%)
Aug 31, 2015 1827 1847 1813 1824 0 -13.19(-0.72%)
Aug 28, 2015 1829 1858 1823 1838 0 +2.00(+0.11%)
Aug 27, 2015 1829 1850 1807 1836 0 +20.23(+1.11%)
Aug 26, 2015 1809 1836 1772 1815 0 +41.91(+2.36%)
Aug 25, 2015 1864 1870 1770 1773 0 -42.52(-2.34%)
Aug 24, 2015 1784 1867 1739 1816 0 -40.08(-2.16%)
Aug 21, 2015 1863 1892 1840 1856 0 -41.41(-2.18%)
Aug 20, 2015 1930 1942 1895 1897 0 -46.12(-2.37%)
Aug 19, 2015 1959 1969 1932 1944 0 -24.76(-1.26%)
Aug 18, 2015 1971 1987 1954 1968 0 -1.14(-0.06%)
Aug 17, 2015 1965 1977 1945 1969 0 -1.33(-0.07%)
Aug 14, 2015 1948 1977 1942 1971 0 +18.81(+0.96%)
Aug 13, 2015 1955 1975 1943 1952 0 -3.51(-0.18%)
Aug 12, 2015 1944 1964 1919 1956 0 -8.52(-0.43%)
Aug 11, 2015 1960 1985 1945 1964 0 -7.08(-0.36%)
Aug 10, 2015 1960 1983 1947 1971 0 +20.85(+1.07%)
Aug 07, 2015 1990 1999 1939 1950 0 -45.59(-2.28%)
Aug 06, 2015 2022 2031 1985 1996 0 -30.23(-1.49%)
Aug 05, 2015 2034 2061 2019 2026 0 -0.63(-0.03%)
Aug 04, 2015 2021 2046 2012 2027 0 +0.29(+0.01%)
Aug 03, 2015 2011 2039 1993 2026 0 +17.30(+0.86%)
Jul 31, 2015 2012 2038 1997 2009 0 +1.01(+0.05%)
Jul 30, 2015 1975 2022 1949 2008 0 +12.94(+0.65%)
Jul 29, 2015 1935 2016 1928 1995 0 +57.53(+2.97%)
Jul 28, 2015 1909 1949 1893 1938 0 +37.39(+1.97%)
Jul 27, 2015 1905 1921 1891 1900 0 -13.50(-0.71%)
Jul 24, 2015 1922 1939 1897 1914 0 -3.92(-0.20%)
Jul 23, 2015 1955 1964 1903 1918 0 -38.79(-1.98%)
Jul 22, 2015 1980 1991 1941 1956 0 -31.05(-1.56%)
Jul 21, 2015 1959 1997 1950 1988 0 +29.33(+1.50%)
Jul 20, 2015 1967 1982 1950 1958 0 -7.08(-0.36%)
Jul 17, 2015 1966 1998 1945 1965 0 -6.76(-0.34%)
Jul 16, 2015 1968 1987 1955 1972 0 +17.39(+0.89%)
Jul 15, 2015 1984 1991 1948 1955 0 -29.56(-1.49%)
Jul 14, 2015 2002 2012 1975 1984 0 -19.82(-0.99%)
Jul 13, 2015 1989 2013 1976 2004 0 +29.78(+1.51%)
Jul 10, 2015 1967 1990 1956 1974 0 +21.43(+1.10%)
Jul 09, 2015 1950 1975 1938 1953 0 +28.03(+1.46%)
Jul 08, 2015 1938 1949 1906 1925 0 -31.23(-1.60%)
Jul 07, 2015 1940 1962 1920 1956 0 +17.26(+0.89%)
Jul 06, 2015 1934 1969 1922 1939 0 -10.79(-0.55%)
Jul 02, 2015 1950 1950 1950 1950 0 -10.42(-0.53%)
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.