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, 2016 1627 1649 1619 1635 0 +6.61(+0.41%)
May 27, 2016 1628 1628 1628 1628 0 +1.60(+0.10%)
May 26, 2016 1631 1648 1620 1626 0 -3.80(-0.23%)
May 25, 2016 1606 1638 1602 1630 0 +35.83(+2.25%)
May 24, 2016 1578 1603 1572 1594 0 +25.39(+1.62%)
May 23, 2016 1575 1585 1561 1569 0 -6.28(-0.40%)
May 20, 2016 1577 1592 1567 1575 0 +4.54(+0.29%)
May 19, 2016 1601 1611 1557 1571 0 -44.95(-2.78%)
May 18, 2016 1635 1652 1606 1616 0 -29.93(-1.82%)
May 17, 2016 1652 1676 1637 1646 0 -14.04(-0.85%)
May 16, 2016 1636 1671 1635 1660 0 +28.15(+1.73%)
May 13, 2016 1649 1667 1625 1631 0 -24.04(-1.45%)
May 12, 2016 1667 1686 1643 1655 0 -4.98(-0.30%)
May 11, 2016 1676 1688 1657 1660 0 -18.49(-1.10%)
May 10, 2016 1649 1685 1636 1679 0 +49.55(+3.04%)
May 09, 2016 1668 1672 1623 1629 0 -1.02(-0.06%)
May 06, 2016 1617 1639 1605 1630 0 +2.61(+0.16%)
May 05, 2016 1639 1646 1617 1628 0 -7.00(-0.43%)
May 04, 2016 1678 1686 1621 1635 0 -57.50(-3.40%)
May 03, 2016 1711 1717 1677 1692 0 -37.24(-2.15%)
May 02, 2016 1742 1749 1714 1730 0 -6.09(-0.35%)
Apr 29, 2016 1736 1770 1720 1736 0 -8.17(-0.47%)
Apr 28, 2016 1739 1778 1713 1744 0 +16.34(+0.95%)
Apr 27, 2016 1708 1743 1687 1727 0 +45.70(+2.72%)
Apr 26, 2016 1655 1689 1615 1682 0 +72.10(+4.48%)
Apr 25, 2016 1627 1631 1601 1610 0 -19.39(-1.19%)
Apr 22, 2016 1612 1639 1604 1629 0 +19.64(+1.22%)
Apr 21, 2016 1625 1634 1597 1609 0 -12.37(-0.76%)
Apr 20, 2016 1623 1644 1610 1622 0 +3.14(+0.19%)
Apr 19, 2016 1619 1637 1603 1619 0 +7.36(+0.46%)
Apr 18, 2016 1605 1621 1597 1611 0 +1.90(+0.12%)
Apr 15, 2016 1615 1621 1602 1609 0 -3.41(-0.21%)
Apr 14, 2016 1616 1626 1592 1613 0 +3.02(+0.19%)
Apr 13, 2016 1566 1613 1549 1610 0 +58.34(+3.76%)
Apr 12, 2016 1533 1559 1523 1551 0 +24.88(+1.63%)
Apr 11, 2016 1520 1551 1517 1527 0 +5.01(+0.33%)
Apr 08, 2016 1529 1554 1514 1522 0 +9.79(+0.65%)
Apr 07, 2016 1522 1531 1504 1512 0 -21.75(-1.42%)
Apr 06, 2016 1525 1538 1497 1533 0 +7.62(+0.50%)
Apr 05, 2016 1536 1542 1516 1526 0 -25.21(-1.63%)
Apr 04, 2016 1564 1573 1545 1551 0 -15.51(-0.99%)
Apr 01, 2016 1570 1573 1532 1567 0 -14.13(-0.89%)
Mar 31, 2016 1581 1589 1565 1581 0 +1.22(+0.08%)
Mar 30, 2016 1594 1602 1569 1579 0 -5.72(-0.36%)
Mar 29, 2016 1545 1587 1530 1585 0 +31.60(+2.03%)
Mar 28, 2016 1547 1565 1538 1554 0 +6.68(+0.43%)
Mar 24, 2016 1547 1547 1547 1547 0 +3.57(+0.23%)
Mar 23, 2016 1574 1575 1540 1543 0 -32.95(-2.09%)
Mar 22, 2016 1576 1588 1565 1576 0 -12.04(-0.76%)
Mar 21, 2016 1596 1602 1570 1588 0 -9.14(-0.57%)
Mar 18, 2016 1590 1610 1571 1597 0 +12.69(+0.80%)
Mar 17, 2016 1556 1597 1549 1585 0 +31.02(+2.00%)
Mar 16, 2016 1526 1563 1518 1554 0 +21.65(+1.41%)
Mar 15, 2016 1532 1539 1511 1532 0 -11.27(-0.73%)
Mar 14, 2016 1505 1549 1497 1543 0 +33.47(+2.22%)
Mar 11, 2016 1501 1515 1474 1510 0 +26.32(+1.77%)
Mar 10, 2016 1501 1507 1464 1484 0 -8.96(-0.60%)
Mar 09, 2016 1501 1515 1482 1493 0 +0.68(+0.05%)
Mar 08, 2016 1523 1532 1481 1492 0 -45.81(-2.98%)
Mar 07, 2016 1511 1546 1508 1538 0 +18.70(+1.23%)
Mar 04, 2016 1527 1544 1499 1519 0 -6.95(-0.46%)
Mar 03, 2016 1470 1534 1464 1526 0 +54.00(+3.67%)
Mar 02, 2016 1475 1482 1454 1472 0 -5.80(-0.39%)
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.