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 31, 2013 1527 1546 1513 1526 0 -11.96(-0.78%)
May 30, 2013 1537 1551 1525 1537 0 +4.23(+0.28%)
May 29, 2013 1538 1552 1522 1533 0 -15.43(-1.00%)
May 28, 2013 1547 1572 1530 1549 0 +17.50(+1.14%)
May 24, 2013 1531 1531 1531 0 -12.74(-0.83%)
May 23, 2013 1529 1549 1516 1544 0 +2.00(+0.13%)
May 22, 2013 1556 1577 1533 1542 0 -10.43(-0.67%)
May 21, 2013 1539 1564 1535 1552 0 +15.67(+1.02%)
May 20, 2013 1525 1544 1519 1537 0 +10.48(+0.69%)
May 17, 2013 1511 1529 1501 1526 0 +19.77(+1.31%)
May 16, 2013 1510 1525 1497 1506 0 -3.31(-0.22%)
May 15, 2013 1479 1517 1479 1510 0 +51.41(+3.53%)
May 13, 2013 1462 1473 1450 1458 0 -7.67(-0.52%)
May 10, 2013 1461 1475 1452 1466 0 +6.52(+0.45%)
May 09, 2013 1467 1478 1448 1459 0 -11.20(-0.76%)
May 08, 2013 1461 1478 1453 1471 0 +0.76(+0.05%)
May 07, 2013 1455 1477 1450 1470 0 +19.33(+1.33%)
May 06, 2013 1428 1464 1423 1451 0 +26.07(+1.83%)
May 03, 2013 1406 1435 1396 1425 0 +27.34(+1.96%)
May 02, 2013 1378 1418 1379 1397 0 +12.65(+0.91%)
May 01, 2013 1419 1426 1379 1385 0 -38.32(-2.69%)
Apr 30, 2013 1418 1439 1402 1423 0 -1.70(-0.12%)
Apr 29, 2013 1415 1435 1405 1425 0 +9.90(+0.70%)
Apr 26, 2013 1412 1423 1403 1415 0 +0.55(+0.04%)
Apr 25, 2013 1411 1430 1396 1414 0 +12.49(+0.89%)
Apr 24, 2013 1403 1416 1394 1402 0 +0.94(+0.07%)
Apr 23, 2013 1415 1425 1388 1401 0 -2.18(-0.16%)
Apr 22, 2013 1393 1414 1365 1403 0 +8.92(+0.64%)
Apr 19, 2013 1381 1402 1369 1394 0 +10.98(+0.79%)
Apr 18, 2013 1393 1403 1374 1383 0 -4.66(-0.34%)
Apr 17, 2013 1404 1413 1374 1388 0 -23.58(-1.67%)
Apr 16, 2013 1396 1418 1392 1411 0 +26.46(+1.91%)
Apr 15, 2013 1432 1439 1379 1385 0 -45.65(-3.19%)
Apr 12, 2013 1425 1442 1414 1430 0 -17.10(-1.18%)
Apr 11, 2013 1457 1468 1440 1447 0 -10.94(-0.75%)
Apr 10, 2013 1435 1467 1426 1458 0 +29.52(+2.07%)
Apr 09, 2013 1439 1446 1422 1429 0 -7.37(-0.51%)
Apr 08, 2013 1435 1446 1420 1436 0 +3.35(+0.23%)
Apr 05, 2013 1388 1438 1377 1433 0 +22.79(+1.62%)
Apr 04, 2013 1414 1419 1394 1410 0 -0.64(-0.05%)
Apr 03, 2013 1431 1440 1401 1411 0 -16.00(-1.12%)
Apr 02, 2013 1445 1456 1422 1427 0 -12.00(-0.83%)
Apr 01, 2013 1463 1472 1426 1439 0 -24.90(-1.70%)
Mar 28, 2013 1464 1464 1464 0 +6.05(+0.42%)
Mar 27, 2013 1443 1462 1429 1458 0 +3.06(+0.21%)
Mar 26, 2013 1467 1477 1441 1455 0 -6.79(-0.46%)
Mar 25, 2013 1482 1491 1444 1461 0 -7.53(-0.51%)
Mar 22, 2013 1460 1483 1450 1469 0 +20.62(+1.42%)
Mar 21, 2013 1471 1479 1440 1448 0 -28.60(-1.94%)
Mar 20, 2013 1457 1484 1450 1477 0 +9.82(+0.67%)
Mar 19, 2013 1474 1484 1453 1467 0 -5.45(-0.37%)
Mar 18, 2013 1459 1483 1451 1472 0 -0.32(-0.02%)
Mar 15, 2013 1474 1481 1451 1473 0 -7.65(-0.52%)
Mar 14, 2013 1469 1486 1454 1480 0 +11.37(+0.77%)
Mar 13, 2013 1417 1472 1413 1469 0 +54.75(+3.87%)
Mar 12, 2013 1408 1421 1396 1414 0 +5.32(+0.38%)
Mar 11, 2013 1413 1420 1402 1409 0 -7.64(-0.54%)
Mar 08, 2013 1413 1429 1399 1417 0 +13.53(+0.96%)
Mar 07, 2013 1410 1416 1392 1403 0 -5.54(-0.39%)
Mar 06, 2013 1424 1441 1401 1409 0 -11.07(-0.78%)
Mar 05, 2013 1401 1429 1398 1420 0 +25.50(+1.83%)
Mar 04, 2013 1385 1400 1374 1394 0 +6.20(+0.45%)
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.