Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trucks & Other Vehicles Sector (CIX: MSECTOR331 )

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 24, 2011 1585 1594 1567 1579 0 -1.24(-0.08%)
May 23, 2011 1596 1599 1566 1580 0 -41.22(-2.54%)
May 20, 2011 1638 1642 1607 1622 0 -22.91(-1.39%)
May 19, 2011 1650 1656 1631 1645 0 +6.24(+0.38%)
May 18, 2011 1613 1648 1603 1638 0 +26.20(+1.63%)
May 17, 2011 1627 1637 1598 1612 0 -26.94(-1.64%)
May 16, 2011 1652 1667 1633 1639 0 -18.05(-1.09%)
May 13, 2011 1703 1713 1651 1657 0 -45.76(-2.69%)
May 12, 2011 1695 1711 1674 1703 0 -0.95(-0.06%)
May 11, 2011 1711 1718 1681 1704 0 -13.57(-0.79%)
May 10, 2011 1709 1722 1701 1717 0 +17.20(+1.01%)
May 09, 2011 1696 1711 1689 1700 0 +1.67(+0.10%)
May 06, 2011 1718 1730 1691 1699 0 +6.79(+0.40%)
May 05, 2011 1691 1714 1665 1692 0 -12.30(-0.72%)
May 04, 2011 1716 1739 1697 1704 0 -1.01(-0.06%)
May 03, 2011 1704 1718 1691 1705 0 -2.38(-0.14%)
May 02, 2011 1707 1722 1698 1707 0 -8.59(-0.50%)
Apr 29, 2011 1733 1746 1700 1716 0 -15.50(-0.90%)
Apr 28, 2011 1756 1769 1718 1732 0 -32.51(-1.84%)
Apr 27, 2011 1756 1771 1732 1764 0 +7.20(+0.41%)
Apr 26, 2011 1727 1778 1720 1757 0 +43.42(+2.53%)
Apr 25, 2011 1717 1738 1703 1713 0 -14.86(-0.86%)
Apr 21, 2011 1736 1746 1719 1728 0 -1.26(-0.07%)
Apr 20, 2011 1720 1738 1707 1730 0 +35.23(+2.08%)
Apr 19, 2011 1687 1724 1673 1694 0 +51.03(+3.11%)
Apr 18, 2011 1646 1653 1611 1643 0 -28.97(-1.73%)
Apr 15, 2011 1639 1680 1629 1672 0 +36.87(+2.25%)
Apr 14, 2011 1624 1640 1608 1635 0 -1.80(-0.11%)
Apr 13, 2011 1654 1664 1624 1637 0 -7.00(-0.43%)
Apr 12, 2011 1656 1658 1625 1644 0 -22.49(-1.35%)
Apr 11, 2011 1695 1701 1659 1667 0 -15.06(-0.90%)
Apr 08, 2011 1726 1734 1674 1682 0 -40.82(-2.37%)
Apr 07, 2011 1729 1746 1709 1723 0 -11.47(-0.66%)
Apr 06, 2011 1752 1758 1722 1734 0 -4.12(-0.24%)
Apr 05, 2011 1765 1771 1725 1738 0 -8.01(-0.46%)
Apr 04, 2011 1758 1769 1737 1746 0 -4.00(-0.23%)
Apr 01, 2011 1740 1778 1731 1750 0 +25.65(+1.49%)
Mar 31, 2011 1720 1735 1708 1725 0 +7.51(+0.44%)
Mar 30, 2011 1717 1733 1689 1717 0 +43.23(+2.58%)
Mar 29, 2011 1641 1682 1629 1674 0 +32.86(+2.00%)
Mar 28, 2011 1675 1679 1637 1641 0 -28.29(-1.69%)
Mar 25, 2011 1665 1684 1648 1669 0 +12.08(+0.73%)
Mar 24, 2011 1645 1671 1627 1657 0 +26.84(+1.65%)
Mar 23, 2011 1631 1642 1608 1630 0 -5.37(-0.33%)
Mar 22, 2011 1667 1669 1620 1636 0 -33.82(-2.03%)
Mar 21, 2011 1674 1681 1651 1669 0 +61.26(+3.81%)
Mar 18, 2011 1612 1626 1596 1608 0 +12.72(+0.80%)
Mar 17, 2011 1604 1620 1579 1596 0 +18.36(+1.16%)
Mar 16, 2011 1580 1597 1555 1577 0 -10.57(-0.67%)
Mar 15, 2011 1555 1603 1548 1588 0 -8.15(-0.51%)
Mar 14, 2011 1594 1608 1570 1596 0 -14.97(-0.93%)
Mar 11, 2011 1575 1623 1570 1611 0 +27.56(+1.74%)
Mar 10, 2011 1586 1601 1557 1583 0 -25.80(-1.60%)
Mar 09, 2011 1600 1633 1582 1609 0 +6.24(+0.39%)
Mar 08, 2011 1594 1624 1584 1603 0 +6.58(+0.41%)
Mar 07, 2011 1641 1656 1578 1596 0 -25.41(-1.57%)
Mar 04, 2011 1644 1647 1602 1622 0 -25.40(-1.54%)
Mar 03, 2011 1621 1659 1619 1647 0 +44.66(+2.79%)
Mar 02, 2011 1599 1630 1586 1602 0 +0.02(+0.00%)
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.