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 29, 2020 3291 3360 3269 3339 0 +45.73(+1.39%)
May 28, 2020 3315 3359 3266 3293 0 -14.50(-0.44%)
May 27, 2020 3265 3327 3207 3308 0 +81.64(+2.53%)
May 26, 2020 3198 3252 3164 3226 0 +122.52(+3.95%)
May 22, 2020 3056 3121 3026 3103 0 +51.87(+1.70%)
May 21, 2020 3044 3085 3016 3052 0 +3.83(+0.13%)
May 20, 2020 3024 3094 3005 3048 0 +65.86(+2.21%)
May 19, 2020 3000 3064 2974 2982 0 -26.08(-0.87%)
May 18, 2020 2957 3028 2931 3008 0 +140.35(+4.89%)
May 15, 2020 2843 2903 2826 2868 0 +10.46(+0.37%)
May 14, 2020 2826 2870 2771 2857 0 -8.37(-0.29%)
May 13, 2020 2929 2952 2828 2865 0 -76.87(-2.61%)
May 12, 2020 3044 3057 2930 2942 0 -77.39(-2.56%)
May 11, 2020 2957 3046 2938 3020 0 +33.74(+1.13%)
May 08, 2020 2936 3006 2922 2986 0 +86.72(+2.99%)
May 07, 2020 2948 2976 2882 2899 0 -15.14(-0.52%)
May 06, 2020 2961 2969 2896 2914 0 -31.77(-1.08%)
May 05, 2020 2906 2974 2884 2946 0 +69.05(+2.40%)
May 04, 2020 2871 2896 2804 2877 0 -17.62(-0.61%)
May 01, 2020 2835 2937 2801 2895 0 +8.24(+0.29%)
Apr 30, 2020 2963 2975 2872 2886 0 -103.25(-3.45%)
Apr 29, 2020 3004 3062 2935 2990 0 +63.32(+2.16%)
Apr 28, 2020 2966 3005 2912 2926 0 +8.33(+0.29%)
Apr 27, 2020 2851 2946 2831 2918 0 +86.42(+3.05%)
Apr 24, 2020 2827 2856 2768 2832 0 +28.30(+1.01%)
Apr 23, 2020 2689 2837 2674 2803 0 +113.72(+4.23%)
Apr 22, 2020 2713 2736 2644 2690 0 +36.47(+1.37%)
Apr 21, 2020 2644 2703 2604 2653 0 -62.07(-2.29%)
Apr 20, 2020 2819 2839 2698 2715 0 -141.66(-4.96%)
Apr 17, 2020 2872 2905 2808 2857 0 +54.41(+1.94%)
Apr 16, 2020 2721 2822 2697 2802 0 +77.94(+2.86%)
Apr 15, 2020 2714 2769 2665 2725 0 -6.34(-0.23%)
Apr 14, 2020 2723 2782 2685 2731 0 +62.13(+2.33%)
Apr 13, 2020 2770 2785 2647 2669 0 -123.19(-4.41%)
Apr 09, 2020 2800 2868 2734 2792 0 +23.24(+0.84%)
Apr 08, 2020 2751 2829 2722 2769 0 +2.90(+0.10%)
Apr 07, 2020 2788 2851 2722 2766 0 +46.13(+1.70%)
Apr 06, 2020 2567 2740 2544 2720 0 +242.92(+9.81%)
Apr 03, 2020 2494 2542 2442 2477 0 -34.21(-1.36%)
Apr 02, 2020 2459 2541 2421 2511 0 +21.24(+0.85%)
Apr 01, 2020 2529 2604 2450 2490 0 -129.45(-4.94%)
Mar 31, 2020 2637 2691 2578 2619 0 -40.85(-1.54%)
Mar 30, 2020 2574 2704 2543 2660 0 +111.24(+4.36%)
Mar 27, 2020 2591 2674 2501 2549 0 -154.80(-5.73%)
Mar 26, 2020 2639 2738 2576 2704 0 +83.10(+3.17%)
Mar 25, 2020 2512 2731 2419 2620 0 -267.98(-9.28%)
Mar 24, 2020 2756 2916 2728 2888 0 +237.53(+8.96%)
Mar 23, 2020 2699 2766 2565 2651 0 -21.39(-0.80%)
Mar 20, 2020 2686 2850 2606 2672 0 -4.29(-0.16%)
Mar 19, 2020 2749 2834 2622 2677 0 -75.28(-2.74%)
Mar 18, 2020 2689 2868 2590 2752 0 -68.00(-2.41%)
Mar 17, 2020 2619 2910 2555 2820 0 +266.15(+10.42%)
Mar 16, 2020 2577 2713 2516 2554 0 -301.80(-10.57%)
Mar 13, 2020 2765 2902 2710 2856 0 +181.48(+6.79%)
Mar 12, 2020 2701 2840 2615 2674 0 -185.99(-6.50%)
Mar 11, 2020 2900 2962 2829 2860 0 -124.67(-4.18%)
Mar 10, 2020 2918 2993 2830 2985 0 +154.62(+5.46%)
Mar 09, 2020 2903 2980 2818 2830 0 -257.41(-8.34%)
Mar 06, 2020 3012 3114 2988 3088 0 -21.62(-0.70%)
Mar 05, 2020 3137 3190 3076 3109 0 -112.00(-3.48%)
Mar 04, 2020 3102 3230 3074 3221 0 +126.58(+4.09%)
Mar 03, 2020 3161 3233 3061 3095 0 -74.81(-2.36%)
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.