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 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%)
May 01, 2014 1821 1836 1793 1824 0 +8.38(+0.46%)
Apr 30, 2014 1792 1825 1784 1816 0 +17.28(+0.96%)
Apr 29, 2014 1803 1822 1781 1798 0 -7.75(-0.43%)
Apr 28, 2014 1810 1838 1791 1806 0 -3.42(-0.19%)
Apr 25, 2014 1813 1832 1796 1809 0 -7.56(-0.42%)
Apr 24, 2014 1807 1833 1786 1817 0 +13.33(+0.74%)
Apr 23, 2014 1816 1834 1795 1804 0 -21.26(-1.17%)
Apr 22, 2014 1804 1842 1801 1825 0 +15.29(+0.84%)
Apr 21, 2014 1788 1818 1783 1810 0 +17.93(+1.00%)
Apr 17, 2014 1792 1792 1792 0 +12.36(+0.69%)
Apr 16, 2014 1756 1785 1749 1779 0 +27.19(+1.55%)
Apr 15, 2014 1742 1764 1722 1752 0 +9.43(+0.54%)
Apr 14, 2014 1738 1770 1711 1743 0 +29.54(+1.72%)
Apr 11, 2014 1709 1737 1702 1713 0 -10.02(-0.58%)
Apr 10, 2014 1744 1758 1713 1723 0 -29.47(-1.68%)
Apr 09, 2014 1726 1756 1718 1753 0 +26.98(+1.56%)
Apr 08, 2014 1715 1739 1710 1726 0 -0.84(-0.05%)
Apr 07, 2014 1747 1763 1720 1726 0 -32.71(-1.86%)
Apr 04, 2014 1782 1797 1750 1759 0 -20.01(-1.12%)
Apr 03, 2014 1776 1797 1770 1779 0 -6.59(-0.37%)
Apr 02, 2014 1769 1797 1766 1786 0 +15.79(+0.89%)
Apr 01, 2014 1748 1775 1745 1770 0 +20.93(+1.20%)
Mar 31, 2014 1713 1758 1707 1749 0 +52.30(+3.08%)
Mar 28, 2014 1681 1710 1678 1697 0 +9.79(+0.58%)
Mar 27, 2014 1686 1705 1680 1687 0 -7.78(-0.46%)
Mar 26, 2014 1725 1737 1691 1695 0 -23.96(-1.39%)
Mar 25, 2014 1730 1745 1706 1719 0 -3.63(-0.21%)
Mar 24, 2014 1739 1746 1707 1722 0 -11.53(-0.66%)
Mar 21, 2014 1727 1753 1719 1734 0 +10.17(+0.59%)
Mar 20, 2014 1729 1738 1713 1724 0 -10.75(-0.62%)
Mar 19, 2014 1737 1747 1722 1734 0 -4.26(-0.25%)
Mar 18, 2014 1740 1755 1728 1739 0 +1.99(+0.11%)
Mar 17, 2014 1742 1759 1728 1737 0 +4.05(+0.23%)
Mar 14, 2014 1728 1750 1717 1733 0 -0.44(-0.03%)
Mar 13, 2014 1754 1764 1721 1733 0 -18.32(-1.05%)
Mar 12, 2014 1745 1762 1731 1751 0 -1.82(-0.10%)
Mar 11, 2014 1769 1780 1745 1753 0 -14.32(-0.81%)
Mar 10, 2014 1760 1779 1750 1768 0 +2.99(+0.17%)
Mar 07, 2014 1756 1775 1746 1765 0 +15.90(+0.91%)
Mar 06, 2014 1718 1754 1710 1749 0 +33.39(+1.95%)
Mar 05, 2014 1702 1726 1691 1715 0 +15.54(+0.91%)
Mar 04, 2014 1680 1712 1675 1700 0 +39.42(+2.37%)
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.