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 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%)
Apr 01, 2015 2129 2143 2092 2116 0 -17.78(-0.83%)
Mar 31, 2015 2120 2142 2111 2134 0 +5.10(+0.24%)
Mar 30, 2015 2126 2141 2114 2129 0 +13.91(+0.66%)
Mar 27, 2015 2127 2135 2104 2115 0 -10.71(-0.50%)
Mar 26, 2015 2136 2150 2103 2126 0 -14.76(-0.69%)
Mar 25, 2015 2190 2192 2137 2141 0 -44.69(-2.04%)
Mar 24, 2015 2208 2215 2178 2185 0 -22.76(-1.03%)
Mar 23, 2015 2232 2239 2203 2208 0 -26.02(-1.16%)
Mar 20, 2015 2220 2245 2201 2234 0 +21.45(+0.97%)
Mar 19, 2015 2217 2242 2200 2213 0 -5.63(-0.25%)
Mar 18, 2015 2200 2229 2179 2218 0 +16.43(+0.75%)
Mar 17, 2015 2195 2213 2182 2202 0 +1.42(+0.06%)
Mar 16, 2015 2179 2216 2161 2200 0 +34.45(+1.59%)
Mar 13, 2015 2165 2181 2141 2166 0 -0.13(-0.01%)
Mar 12, 2015 2170 2186 2149 2166 0 +6.31(+0.29%)
Mar 11, 2015 2112 2168 2102 2160 0 +55.48(+2.64%)
Mar 10, 2015 2112 2130 2088 2104 0 -25.94(-1.22%)
Mar 09, 2015 2127 2143 2113 2130 0 +4.52(+0.21%)
Mar 06, 2015 2122 2150 2113 2126 0 -3.50(-0.16%)
Mar 05, 2015 2129 2140 2106 2129 0 +2.34(+0.11%)
Mar 04, 2015 2127 2146 2118 2127 0 -15.49(-0.72%)
Mar 03, 2015 2144 2146 2139 2142 0 -31.10(-1.43%)
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.