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 29, 2020 2287 2308 2248 2287 0 -16.06(-0.70%)
May 28, 2020 2358 2367 2284 2303 0 -44.70(-1.90%)
May 27, 2020 2304 2352 2275 2347 0 +92.42(+4.10%)
May 26, 2020 2186 2270 2168 2255 0 +124.58(+5.85%)
May 22, 2020 2123 2139 2102 2130 0 +3.68(+0.17%)
May 21, 2020 2148 2160 2117 2127 0 -22.58(-1.05%)
May 20, 2020 2135 2178 2130 2149 0 +30.47(+1.44%)
May 19, 2020 2159 2181 2115 2119 0 -47.44(-2.19%)
May 18, 2020 2130 2176 2110 2166 0 +114.11(+5.56%)
May 15, 2020 2025 2078 2010 2052 0 +18.67(+0.92%)
May 14, 2020 1977 2040 1943 2033 0 +16.24(+0.81%)
May 13, 2020 2037 2059 2001 2017 0 -35.99(-1.75%)
May 12, 2020 2095 2134 2051 2053 0 -70.83(-3.33%)
May 11, 2020 2139 2145 2102 2124 0 -33.26(-1.54%)
May 08, 2020 2132 2163 2118 2157 0 +51.69(+2.45%)
May 07, 2020 2104 2132 2087 2106 0 +23.71(+1.14%)
May 06, 2020 2104 2114 2070 2082 0 -4.07(-0.20%)
May 05, 2020 2106 2136 2082 2086 0 -3.80(-0.18%)
May 04, 2020 2073 2101 2043 2090 0 -0.70(-0.03%)
May 01, 2020 2100 2121 2055 2090 0 -48.32(-2.26%)
Apr 30, 2020 2159 2179 2113 2139 0 -50.02(-2.29%)
Apr 29, 2020 2184 2221 2130 2189 0 +44.93(+2.10%)
Apr 28, 2020 2171 2202 2133 2144 0 +19.01(+0.89%)
Apr 27, 2020 2085 2140 2072 2125 0 +51.13(+2.47%)
Apr 24, 2020 2057 2085 2027 2074 0 +37.61(+1.85%)
Apr 23, 2020 2034 2090 2026 2036 0 +3.06(+0.15%)
Apr 22, 2020 2049 2068 1998 2033 0 +21.88(+1.09%)
Apr 21, 2020 2071 2094 1978 2011 0 -43.16(-2.10%)
Apr 20, 2020 2039 2096 2002 2054 0 -6.82(-0.33%)
Apr 17, 2020 2055 2100 2030 2061 0 +57.87(+2.89%)
Apr 16, 2020 1994 2048 1948 2003 0 +5.53(+0.28%)
Apr 15, 2020 2013 2024 1966 1998 0 -61.67(-2.99%)
Apr 14, 2020 2063 2085 2025 2059 0 +36.78(+1.82%)
Apr 13, 2020 2051 2058 1993 2023 0 -44.47(-2.15%)
Apr 09, 2020 2059 2096 2015 2067 0 +34.64(+1.70%)
Apr 08, 2020 2002 2050 1975 2032 0 +41.17(+2.07%)
Apr 07, 2020 2033 2084 1980 1991 0 +9.41(+0.47%)
Apr 06, 2020 1964 1998 1918 1982 0 +105.84(+5.64%)
Apr 03, 2020 1878 1909 1838 1876 0 -5.23(-0.28%)
Apr 02, 2020 1864 1931 1832 1881 0 +18.90(+1.01%)
Apr 01, 2020 1836 1885 1802 1862 0 -37.63(-1.98%)
Mar 31, 2020 1869 1936 1851 1900 0 -10.90(-0.57%)
Mar 30, 2020 1816 1929 1791 1911 0 +74.76(+4.07%)
Mar 27, 2020 1831 1897 1793 1836 0 -64.78(-3.41%)
Mar 26, 2020 1840 1921 1794 1901 0 +68.40(+3.73%)
Mar 25, 2020 1755 1904 1722 1833 0 +70.00(+3.97%)
Mar 24, 2020 1627 1776 1607 1763 0 +205.96(+13.23%)
Mar 23, 2020 1644 1675 1521 1557 0 -80.33(-4.91%)
Mar 20, 2020 1736 1778 1622 1637 0 -106.38(-6.10%)
Mar 19, 2020 1696 1805 1627 1743 0 +27.82(+1.62%)
Mar 18, 2020 1773 1816 1650 1715 0 -142.76(-7.68%)
Mar 17, 2020 1874 1929 1784 1858 0 +2.11(+0.11%)
Mar 16, 2020 1820 1974 1798 1856 0 -171.47(-8.46%)
Mar 13, 2020 1954 2045 1862 2028 0 +155.10(+8.28%)
Mar 12, 2020 1854 2001 1803 1872 0 -130.04(-6.49%)
Mar 11, 2020 2013 2059 1965 2003 0 -75.53(-3.63%)
Mar 10, 2020 2046 2092 1958 2078 0 +97.76(+4.94%)
Mar 09, 2020 1990 2042 1946 1980 0 -140.18(-6.61%)
Mar 06, 2020 2066 2151 2046 2120 0 -30.47(-1.42%)
Mar 05, 2020 2205 2213 2136 2151 0 -118.89(-5.24%)
Mar 04, 2020 2249 2280 2217 2270 0 +49.24(+2.22%)
Mar 03, 2020 2266 2333 2206 2221 0 -57.94(-2.54%)
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.