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 (%)
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%)
Nov 01, 2012 1173 1185 1164 1180 0 +10.27(+0.88%)
Oct 31, 2012 1163 1177 1155 1170 0 -3.85(-0.33%)
Oct 26, 2012 1174 1174 1174 0 -15.77(-1.33%)
Oct 25, 2012 1193 1197 1183 1190 0 +11.59(+0.98%)
Oct 24, 2012 1182 1190 1174 1178 0 -3.64(-0.31%)
Oct 23, 2012 1185 1187 1176 1182 0 -10.02(-0.84%)
Oct 19, 2012 1209 1209 1187 1192 0 -12.68(-1.05%)
Oct 18, 2012 1205 1211 1200 1205 0 +14.20(+1.19%)
Oct 17, 2012 1187 1192 1182 1190 0 +5.99(+0.51%)
Oct 16, 2012 1177 1186 1175 1184 0 +12.19(+1.04%)
Oct 15, 2012 1167 1175 1161 1172 0 +22.33(+1.94%)
Oct 12, 2012 1157 1161 1146 1150 0 +0.26(+0.02%)
Oct 11, 2012 1146 1157 1144 1150 0 +9.20(+0.81%)
Oct 10, 2012 1149 1150 1137 1140 0 -9.20(-0.80%)
Oct 09, 2012 1160 1162 1146 1150 0 -20.33(-1.74%)
Oct 08, 2012 1172 1175 1166 1170 0 -9.79(-0.83%)
Oct 06, 2012 1185 1193 1177 1180 0 +0.00(+0.00%)
Oct 05, 2012 1185 1193 1177 1180 0 -11.67(-0.98%)
Oct 04, 2012 1185 1193 1181 1191 0 +30.69(+2.64%)
Oct 03, 2012 1160 1166 1153 1161 0 +1.77(+0.15%)
Oct 02, 2012 1166 1170 1153 1159 0 -1.70(-0.15%)
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.