Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Manufacturers -Major Sector (CIX: MSECTOR330 )

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 (%)
Oct 31, 2013 1835 1839 1821 1826 0 -12.04(-0.66%)
Oct 30, 2013 1842 1849 1828 1838 0 +3.35(+0.18%)
Oct 29, 2013 1830 1837 1824 1835 0 +10.20(+0.56%)
Oct 28, 2013 1830 1833 1820 1824 0 -7.93(-0.43%)
Oct 25, 2013 1837 1842 1825 1832 0 -10.25(-0.56%)
Oct 24, 2013 1849 1853 1833 1843 0 +21.12(+1.16%)
Oct 23, 2013 1822 1829 1809 1821 0 -20.40(-1.11%)
Oct 22, 2013 1851 1856 1830 1842 0 +14.08(+0.77%)
Oct 21, 2013 1828 1842 1822 1828 0 -5.13(-0.28%)
Oct 18, 2013 1829 1838 1822 1833 0 -3.46(-0.19%)
Oct 17, 2013 1823 1837 1820 1836 0 +7.42(+0.41%)
Oct 16, 2013 1817 1831 1810 1829 0 +14.87(+0.82%)
Oct 15, 2013 1824 1830 1810 1814 0 -17.82(-0.97%)
Oct 14, 2013 1817 1838 1815 1832 0 -3.52(-0.19%)
Oct 11, 2013 1821 1836 1812 1835 0 +10.00(+0.55%)
Oct 10, 2013 1810 1827 1806 1825 0 +42.00(+2.35%)
Oct 09, 2013 1777 1788 1759 1783 0 +39.24(+2.25%)
Oct 08, 2013 1764 1767 1741 1744 0 -17.48(-0.99%)
Oct 07, 2013 1759 1773 1756 1762 0 -27.20(-1.52%)
Oct 04, 2013 1780 1792 1774 1789 0 +9.06(+0.51%)
Oct 03, 2013 1788 1793 1768 1780 0 -2.91(-0.16%)
Oct 02, 2013 1774 1785 1760 1783 0 +1.93(+0.11%)
Oct 01, 2013 1780 1794 1769 1781 0 -18.58(-1.03%)
Sep 27, 2013 1798 1807 1793 1799 0 -17.21(-0.95%)
Sep 26, 2013 1809 1823 1803 1817 0 +16.81(+0.93%)
Sep 25, 2013 1804 1808 1794 1800 0 -5.89(-0.33%)
Sep 24, 2013 1806 1817 1797 1806 0 +9.27(+0.52%)
Sep 23, 2013 1798 1803 1783 1796 0 -1.31(-0.07%)
Sep 20, 2013 1817 1820 1795 1798 0 -20.57(-1.13%)
Sep 19, 2013 1825 1829 1812 1818 0 -3.30(-0.18%)
Sep 18, 2013 1775 1826 1772 1822 0 +48.18(+2.72%)
Sep 17, 2013 1767 1778 1763 1773 0 -7.48(-0.42%)
Sep 16, 2013 1788 1791 1775 1781 0 +11.23(+0.63%)
Sep 13, 2013 1764 1773 1756 1770 0 +10.92(+0.62%)
Sep 12, 2013 1763 1770 1752 1759 0 -19.17(-1.08%)
Sep 11, 2013 1764 1781 1760 1778 0 +0.86(+0.05%)
Sep 10, 2013 1772 1783 1767 1777 0 +14.79(+0.84%)
Sep 09, 2013 1745 1765 1741 1762 0 +28.04(+1.62%)
Sep 06, 2013 1741 1747 1716 1734 0 -0.57(-0.03%)
Sep 05, 2013 1722 1739 1720 1735 0 +13.09(+0.76%)
Sep 04, 2013 1693 1729 1689 1722 0 +30.04(+1.78%)
Sep 03, 2013 1698 1708 1683 1692 0 +32.88(+1.98%)
Aug 30, 2013 1659 1659 1659 0 -33.80(-2.00%)
Aug 29, 2013 1687 1707 1683 1693 0 +6.14(+0.36%)
Aug 28, 2013 1682 1697 1674 1686 0 -6.56(-0.39%)
Aug 27, 2013 1707 1713 1688 1693 0 -35.04(-2.03%)
Aug 26, 2013 1740 1745 1725 1728 0 -21.12(-1.21%)
Aug 23, 2013 1749 1755 1737 1749 0 +22.87(+1.32%)
Aug 22, 2013 1716 1731 1714 1726 0 +25.92(+1.52%)
Aug 21, 2013 1713 1720 1693 1700 0 -33.13(-1.91%)
Aug 20, 2013 1726 1739 1716 1733 0 -11.83(-0.68%)
Aug 19, 2013 1759 1763 1738 1745 0 -18.45(-1.05%)
Aug 16, 2013 1761 1776 1757 1764 0 +10.31(+0.59%)
Aug 15, 2013 1767 1771 1741 1753 0 -24.01(-1.35%)
Aug 14, 2013 1784 1788 1772 1777 0 -4.25(-0.24%)
Aug 13, 2013 1769 1787 1759 1782 0 +20.83(+1.18%)
Aug 12, 2013 1755 1765 1748 1761 0 +4.10(+0.23%)
Aug 09, 2013 1763 1771 1751 1757 0 -4.95(-0.28%)
Aug 08, 2013 1759 1767 1746 1762 0 +11.60(+0.66%)
Aug 07, 2013 1767 1767 1746 1750 0 -16.98(-0.96%)
Aug 06, 2013 1773 1778 1761 1767 0 +1.98(+0.11%)
Aug 05, 2013 1765 1774 1752 1765 0 -34.35(-1.91%)
Aug 02, 2013 1760 1805 1753 1799 0 +62.93(+3.62%)
Aug 01, 2013 1733 1744 1723 1737 0 +39.06(+2.30%)
Jul 31, 2013 1703 1710 1689 1698 0 -15.64(-0.91%)
Jul 30, 2013 1717 1723 1707 1713 0 +13.42(+0.79%)
Jul 29, 2013 1703 1712 1696 1700 0 -33.41(-1.93%)
Jul 26, 2013 1733 1739 1716 1733 0 -31.57(-1.79%)
Jul 25, 2013 1760 1771 1748 1765 0 -7.84(-0.44%)
Jul 24, 2013 1780 1787 1766 1773 0 +1.76(+0.10%)
Jul 23, 2013 1783 1785 1764 1771 0 -7.96(-0.45%)
Jul 22, 2013 1774 1785 1770 1779 0 +4.73(+0.27%)
Jul 19, 2013 1771 1779 1765 1774 0 -2.16(-0.12%)
Jul 18, 2013 1764 1782 1761 1776 0 +6.88(+0.39%)
Jul 17, 2013 1769 1777 1758 1769 0 +20.01(+1.14%)
Jul 16, 2013 1759 1763 1740 1749 0 -10.61(-0.60%)
Jul 15, 2013 1761 1767 1752 1760 0 -0.13(-0.01%)
Jul 12, 2013 1753 1763 1750 1760 0 +16.80(+0.96%)
Jul 11, 2013 1733 1745 1728 1743 0 +35.05(+2.05%)
Jul 10, 2013 1705 1715 1699 1708 0 +0.16(+0.01%)
Jul 09, 2013 1710 1714 1698 1708 0 +16.28(+0.96%)
Jul 08, 2013 1691 1699 1683 1692 0 -1.90(-0.11%)
Jul 05, 2013 1697 1702 1678 1694 0 +13.83(+0.82%)
Jul 03, 2013 1680 1680 1680 0 +6.07(+0.36%)
Jul 02, 2013 1670 1688 1659 1674 0 +18.17(+1.10%)
Jul 01, 2013 1650 1663 1640 1656 0 +25.52(+1.57%)
Jun 28, 2013 1634 1643 1623 1630 0 +21.84(+1.36%)
Jun 26, 2013 1602 1611 1592 1608 0 +5.75(+0.36%)
Jun 25, 2013 1598 1608 1588 1602 0 +25.10(+1.59%)
Jun 24, 2013 1583 1592 1557 1577 0 -39.19(-2.42%)
Jun 21, 2013 1617 1622 1587 1617 0 +27.79(+1.75%)
Jun 20, 2013 1618 1622 1581 1589 0 -57.80(-3.51%)
Jun 19, 2013 1675 1679 1645 1647 0 -24.50(-1.47%)
Jun 18, 2013 1670 1681 1657 1671 0 +15.23(+0.92%)
Jun 17, 2013 1656 1670 1646 1656 0 +30.26(+1.86%)
Jun 14, 2013 1639 1648 1619 1626 0 -39.58(-2.38%)
Jun 13, 2013 1637 1666 1632 1665 0 +27.46(+1.68%)
Jun 12, 2013 1664 1668 1630 1638 0 -17.56(-1.06%)
Jun 11, 2013 1659 1673 1646 1655 0 -20.67(-1.23%)
Jun 10, 2013 1684 1686 1666 1676 0 +30.40(+1.85%)
Jun 07, 2013 1618 1652 1606 1646 0 +26.74(+1.65%)
Jun 06, 2013 1606 1621 1589 1619 0 +1.25(+0.08%)
Jun 05, 2013 1632 1639 1613 1618 0 -46.76(-2.81%)
Jun 04, 2013 1668 1676 1649 1664 0 +12.34(+0.75%)
Jun 03, 2013 1647 1659 1619 1652 0 -3.46(-0.21%)
May 31, 2013 1670 1683 1654 1655 0 -30.69(-1.82%)
May 30, 2013 1679 1696 1678 1686 0 +18.95(+1.14%)
May 29, 2013 1668 1679 1650 1667 0 -26.40(-1.56%)
May 28, 2013 1690 1709 1684 1694 0 +36.83(+2.22%)
May 24, 2013 1657 1657 1657 0 -43.37(-2.55%)
May 23, 2013 1670 1705 1645 1700 0 -32.77(-1.89%)
May 22, 2013 1756 1774 1728 1733 0 -23.95(-1.36%)
May 21, 2013 1755 1765 1745 1757 0 -0.02(-0.00%)
May 20, 2013 1748 1764 1747 1757 0 +24.51(+1.41%)
May 17, 2013 1713 1736 1710 1732 0 +38.80(+2.29%)
May 16, 2013 1704 1710 1690 1694 0 -12.89(-0.76%)
May 15, 2013 1688 1710 1686 1706 0 +38.52(+2.31%)
May 13, 2013 1661 1673 1652 1668 0 +29.73(+1.81%)
May 10, 2013 1631 1644 1623 1638 0 +16.58(+1.02%)
May 09, 2013 1615 1629 1610 1622 0 -8.69(-0.53%)
May 08, 2013 1612 1633 1603 1630 0 +28.44(+1.78%)
May 07, 2013 1606 1615 1597 1602 0 +9.51(+0.60%)
May 06, 2013 1591 1599 1585 1592 0 +0.48(+0.03%)
May 03, 2013 1582 1596 1573 1592 0 +19.84(+1.26%)
May 02, 2013 1559 1578 1553 1572 0 +11.16(+0.72%)
May 01, 2013 1570 1578 1559 1561 0 -29.46(-1.85%)
Apr 30, 2013 1586 1594 1581 1590 0 -8.07(-0.50%)
Apr 29, 2013 1590 1603 1586 1598 0 +14.01(+0.88%)
Apr 26, 2013 1580 1591 1575 1584 0 -0.67(-0.04%)
Apr 25, 2013 1576 1594 1570 1585 0 +22.14(+1.42%)
Apr 24, 2013 1560 1573 1553 1563 0 +4.44(+0.28%)
Apr 23, 2013 1543 1562 1541 1558 0 +14.74(+0.95%)
Apr 22, 2013 1534 1548 1525 1544 0 +8.87(+0.58%)
Apr 19, 2013 1524 1538 1517 1535 0 +22.71(+1.50%)
Apr 18, 2013 1524 1527 1506 1512 0 -10.55(-0.69%)
Apr 17, 2013 1535 1539 1515 1523 0 -14.82(-0.96%)
Apr 16, 2013 1535 1544 1527 1537 0 +25.95(+1.72%)
Apr 15, 2013 1540 1548 1510 1512 0 -42.27(-2.72%)
Apr 12, 2013 1554 1560 1538 1554 0 -7.34(-0.47%)
Apr 11, 2013 1548 1569 1540 1561 0 +37.20(+2.44%)
Apr 10, 2013 1513 1527 1509 1524 0 +26.71(+1.78%)
Apr 09, 2013 1491 1506 1485 1497 0 -9.94(-0.66%)
Apr 08, 2013 1489 1509 1484 1507 0 +21.87(+1.47%)
Apr 05, 2013 1471 1489 1462 1485 0 -2.30(-0.15%)
Apr 04, 2013 1478 1493 1471 1488 0 +46.93(+3.26%)
Apr 03, 2013 1463 1465 1436 1441 0 +2.90(+0.20%)
Apr 02, 2013 1434 1447 1429 1438 0 -6.11(-0.42%)
Apr 01, 2013 1451 1456 1438 1444 0 -24.44(-1.66%)
Mar 28, 2013 1468 1468 1468 0 -14.95(-1.01%)
Mar 27, 2013 1478 1486 1472 1483 0 -8.02(-0.54%)
Mar 26, 2013 1495 1498 1482 1491 0 +1.20(+0.08%)
Mar 25, 2013 1503 1508 1482 1490 0 -11.84(-0.79%)
Mar 22, 2013 1500 1506 1496 1502 0 +2.35(+0.16%)
Mar 21, 2013 1506 1514 1495 1500 0 -19.14(-1.26%)
Mar 20, 2013 1510 1524 1506 1519 0 +16.26(+1.08%)
Mar 19, 2013 1512 1517 1493 1502 0 -4.68(-0.31%)
Mar 18, 2013 1507 1520 1497 1507 0 -18.63(-1.22%)
Mar 15, 2013 1526 1531 1517 1526 0 +3.81(+0.25%)
Mar 14, 2013 1516 1524 1512 1522 0 +3.42(+0.23%)
Mar 13, 2013 1516 1524 1510 1519 0 +4.23(+0.28%)
Mar 12, 2013 1518 1524 1507 1514 0 -13.40(-0.88%)
Mar 11, 2013 1518 1530 1514 1528 0 +16.20(+1.07%)
Mar 08, 2013 1506 1516 1498 1512 0 +9.39(+0.63%)
Mar 07, 2013 1502 1510 1497 1502 0 -16.28(-1.07%)
Mar 06, 2013 1518 1525 1510 1518 0 +11.29(+0.75%)
Mar 05, 2013 1499 1514 1497 1507 0 +20.12(+1.35%)
Mar 04, 2013 1478 1488 1472 1487 0 -3.72(-0.25%)
Mar 01, 2013 1482 1496 1475 1491 0 +1.41(+0.09%)
Feb 28, 2013 1487 1501 1481 1489 0 +8.53(+0.58%)
Feb 27, 2013 1457 1484 1454 1481 0 +9.67(+0.66%)
Feb 26, 2013 1470 1477 1455 1471 0 -15.15(-1.02%)
Feb 22, 2013 1478 1487 1470 1486 0 +18.56(+1.26%)
Feb 21, 2013 1475 1479 1457 1468 0 -20.42(-1.37%)
Feb 20, 2013 1509 1514 1487 1488 0 -5.62(-0.38%)
Feb 15, 2013 1494 1494 1494 0 -0.33(-0.02%)
Feb 14, 2013 1494 1502 1487 1494 0 -23.98(-1.58%)
Feb 13, 2013 1521 1527 1514 1518 0 +1.54(+0.10%)
Feb 12, 2013 1515 1523 1509 1517 0 -8.62(-0.57%)
Feb 11, 2013 1517 1529 1513 1525 0 +12.12(+0.80%)
Feb 08, 2013 1519 1526 1507 1513 0 +5.49(+0.36%)
Feb 07, 2013 1517 1521 1498 1508 0 +2.51(+0.17%)
Feb 06, 2013 1489 1507 1486 1505 0 +42.02(+2.87%)
Feb 04, 2013 1476 1478 1459 1463 0 -15.99(-1.08%)
Feb 01, 2013 1465 1482 1462 1479 0 +30.18(+2.08%)
Jan 31, 2013 1452 1456 1441 1449 0 -7.82(-0.54%)
Jan 30, 2013 1465 1470 1455 1457 0 -5.72(-0.39%)
Jan 29, 2013 1464 1473 1452 1462 0 +7.54(+0.52%)
Jan 28, 2013 1454 1462 1445 1455 0 -7.35(-0.50%)
Jan 25, 2013 1467 1471 1457 1462 0 +7.08(+0.49%)
Jan 24, 2013 1447 1463 1444 1455 0 +15.54(+1.08%)
Jan 23, 2013 1446 1449 1434 1440 0 -15.29(-1.05%)
Jan 22, 2013 1450 1458 1443 1455 0 -21.05(-1.43%)
Jan 18, 2013 1476 1476 1476 0 -10.32(-0.69%)
Jan 17, 2013 1477 1493 1469 1486 0 +22.32(+1.52%)
Jan 16, 2013 1453 1472 1449 1464 0 -18.84(-1.27%)
Jan 15, 2013 1469 1485 1463 1483 0 +1.60(+0.11%)
Jan 14, 2013 1477 1486 1466 1481 0 +9.27(+0.63%)
Jan 12, 2013 1469 1477 1466 1472 0 +0.00(+0.00%)
Jan 11, 2013 1469 1477 1466 1472 0 +1.64(+0.11%)
Jan 10, 2013 1465 1475 1458 1470 0 +23.89(+1.65%)
Jan 09, 2013 1439 1450 1436 1446 0 +25.31(+1.78%)
Jan 08, 2013 1426 1430 1411 1421 0 -21.56(-1.49%)
Jan 07, 2013 1438 1448 1427 1443 0 +3.41(+0.24%)
Jan 04, 2013 1428 1441 1423 1439 0 +17.88(+1.26%)
Jan 03, 2013 1419 1436 1411 1421 0 -9.62(-0.67%)
Jan 02, 2013 1425 1431 1396 1431 0 +39.63(+2.85%)
Dec 31, 2012 1391 1391 1391 0 +17.25(+1.26%)
Dec 28, 2012 1374 1382 1366 1374 0 -6.28(-0.45%)
Dec 27, 2012 1376 1384 1361 1380 0 +19.68(+1.45%)
Dec 26, 2012 1355 1366 1348 1361 0 +0.65(+0.05%)
Dec 24, 2012 1360 1360 1360 0 +11.23(+0.83%)
Dec 21, 2012 1337 1352 1333 1349 0 -15.67(-1.15%)
Dec 20, 2012 1355 1366 1349 1364 0 +8.61(+0.64%)
Dec 19, 2012 1364 1367 1353 1356 0 +18.97(+1.42%)
Dec 18, 2012 1321 1338 1316 1337 0 +31.56(+2.42%)
Dec 17, 2012 1293 1306 1292 1305 0 +17.08(+1.33%)
Dec 14, 2012 1286 1294 1283 1288 0 +4.92(+0.38%)
Dec 13, 2012 1288 1291 1275 1283 0 -9.70(-0.75%)
Dec 12, 2012 1285 1298 1283 1293 0 +11.73(+0.92%)
Dec 11, 2012 1276 1286 1268 1281 0 +4.81(+0.38%)
Dec 10, 2012 1273 1280 1270 1276 0 -5.72(-0.45%)
Dec 07, 2012 1276 1284 1272 1282 0 +9.05(+0.71%)
Dec 06, 2012 1271 1275 1267 1273 0 +3.39(+0.27%)
Dec 05, 2012 1266 1275 1262 1270 0 -1.80(-0.14%)
Dec 04, 2012 1274 1279 1268 1272 0 -10.69(-0.83%)
Nov 30, 2012 1278 1286 1274 1282 0 -1.35(-0.11%)
Nov 29, 2012 1273 1286 1269 1284 0 +25.73(+2.05%)
Nov 28, 2012 1246 1260 1237 1258 0 +3.07(+0.24%)
Nov 27, 2012 1260 1266 1253 1255 0 -21.01(-1.65%)
Nov 26, 2012 1272 1278 1267 1276 0 +8.45(+0.67%)
Nov 24, 2012 1260 1269 1257 1267 0 +0.00(+0.00%)
Nov 23, 2012 1260 1269 1257 1267 0 +24.57(+1.98%)
Nov 21, 2012 1243 1243 1243 0 +19.78(+1.62%)
Nov 20, 2012 1218 1227 1214 1223 0 -5.39(-0.44%)
Nov 19, 2012 1223 1232 1220 1228 0 +21.35(+1.77%)
Nov 16, 2012 1208 1213 1195 1207 0 +23.37(+1.97%)
Nov 15, 2012 1174 1189 1170 1184 0 +37.30(+3.25%)
Nov 14, 2012 1161 1165 1142 1146 0 -18.98(-1.63%)
Nov 13, 2012 1161 1173 1158 1165 0 -0.01(-0.00%)
Nov 12, 2012 1167 1174 1163 1165 0 -9.50(-0.81%)
Nov 09, 2012 1169 1184 1167 1175 0 +4.45(+0.38%)
Nov 08, 2012 1179 1187 1168 1170 0 -18.86(-1.59%)
Nov 07, 2012 1201 1203 1184 1189 0 -18.58(-1.54%)
Nov 06, 2012 1207 1215 1199 1208 0 +2.01(+0.17%)
Nov 05, 2012 1198 1210 1189 1206 0 +27.77(+2.36%)
Nov 02, 2012 1189 1192 1176 1178 0 -2.44(-0.21%)
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.