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 31, 2019 2142 2161 2113 2119 0 -78.60(-3.58%)
May 30, 2019 2191 2222 2185 2198 0 +9.82(+0.45%)
May 29, 2019 2163 2197 2152 2188 0 +8.80(+0.40%)
May 28, 2019 2189 2211 2171 2179 0 -3.66(-0.17%)
May 24, 2019 2185 2191 2166 2183 0 +15.41(+0.71%)
May 23, 2019 2183 2199 2152 2168 0 -42.23(-1.91%)
May 22, 2019 2252 2259 2204 2210 0 -50.69(-2.24%)
May 21, 2019 2247 2266 2228 2261 0 +31.44(+1.41%)
May 20, 2019 2206 2249 2194 2229 0 +7.00(+0.32%)
May 17, 2019 2235 2259 2212 2222 0 -33.02(-1.46%)
May 16, 2019 2245 2277 2242 2255 0 +17.41(+0.78%)
May 15, 2019 2212 2257 2196 2238 0 +3.14(+0.14%)
May 14, 2019 2195 2245 2183 2235 0 +45.25(+2.07%)
May 13, 2019 2191 2212 2154 2189 0 -55.34(-2.47%)
May 10, 2019 2236 2260 2189 2245 0 -1.25(-0.06%)
May 09, 2019 2220 2256 2191 2246 0 +5.26(+0.23%)
May 08, 2019 2244 2263 2226 2241 0 -4.20(-0.19%)
May 07, 2019 2256 2270 2219 2245 0 -37.93(-1.66%)
May 06, 2019 2276 2309 2249 2283 0 -46.11(-1.98%)
May 03, 2019 2296 2335 2289 2329 0 +47.87(+2.10%)
May 02, 2019 2306 2317 2271 2281 0 -29.32(-1.27%)
May 01, 2019 2350 2375 2306 2310 0 -34.57(-1.47%)
Apr 30, 2019 2347 2380 2280 2345 0 +15.95(+0.68%)
Apr 29, 2019 2320 2336 2309 2329 0 +11.27(+0.49%)
Apr 26, 2019 2294 2320 2281 2318 0 +30.49(+1.33%)
Apr 25, 2019 2319 2319 2278 2287 0 -51.41(-2.20%)
Apr 24, 2019 2328 2350 2315 2339 0 +7.05(+0.30%)
Apr 23, 2019 2328 2347 2309 2332 0 +3.06(+0.13%)
Apr 22, 2019 2325 2337 2299 2328 0 -8.65(-0.37%)
Apr 18, 2019 2340 2354 2324 2337 0 +13.76(+0.59%)
Apr 17, 2019 2335 2352 2316 2323 0 -4.09(-0.18%)
Apr 16, 2019 2298 2332 2281 2327 0 +35.66(+1.56%)
Apr 15, 2019 2303 2311 2282 2292 0 -8.16(-0.35%)
Apr 12, 2019 2287 2309 2277 2300 0 +26.12(+1.15%)
Apr 11, 2019 2249 2279 2239 2274 0 +29.74(+1.33%)
Apr 10, 2019 2235 2252 2221 2244 0 +14.59(+0.65%)
Apr 09, 2019 2241 2248 2216 2230 0 -25.65(-1.14%)
Apr 08, 2019 2246 2260 2235 2255 0 +0.44(+0.02%)
Apr 05, 2019 2262 2271 2244 2255 0 +0.97(+0.04%)
Apr 04, 2019 2228 2267 2217 2254 0 +23.97(+1.07%)
Apr 03, 2019 2234 2252 2214 2230 0 +6.40(+0.29%)
Apr 02, 2019 2243 2246 2214 2223 0 -18.74(-0.84%)
Apr 01, 2019 2228 2251 2215 2242 0 +35.89(+1.63%)
Mar 29, 2019 2220 2231 2196 2206 0 +4.08(+0.19%)
Mar 28, 2019 2190 2223 2180 2202 0 +16.04(+0.73%)
Mar 27, 2019 2180 2201 2168 2186 0 +6.76(+0.31%)
Mar 26, 2019 2188 2208 2166 2179 0 +3.31(+0.15%)
Mar 25, 2019 2169 2194 2155 2176 0 +16.23(+0.75%)
Mar 22, 2019 2201 2211 2153 2160 0 -57.26(-2.58%)
Mar 21, 2019 2187 2225 2186 2217 0 +17.58(+0.80%)
Mar 20, 2019 2208 2227 2182 2199 0 -15.39(-0.69%)
Mar 19, 2019 2239 2251 2205 2215 0 -10.57(-0.47%)
Mar 18, 2019 2196 2229 2191 2225 0 +28.85(+1.31%)
Mar 15, 2019 2216 2236 2190 2197 0 -17.40(-0.79%)
Mar 14, 2019 2221 2229 2193 2214 0 -12.34(-0.55%)
Mar 13, 2019 2238 2254 2208 2226 0 -0.99(-0.04%)
Mar 12, 2019 2236 2241 2212 2227 0 -6.11(-0.27%)
Mar 11, 2019 2207 2238 2194 2233 0 +27.73(+1.26%)
Mar 08, 2019 2192 2222 2172 2206 0 -4.14(-0.19%)
Mar 07, 2019 2216 2225 2173 2210 0 -13.96(-0.63%)
Mar 06, 2019 2249 2256 2218 2224 0 -28.28(-1.26%)
Mar 05, 2019 2253 2270 2238 2252 0 +1.20(+0.05%)
Mar 04, 2019 2272 2288 2225 2251 0 -9.21(-0.41%)
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.