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 (%)
Apr 30, 2010 1169 1172 1143 1146 0 -22.41(-1.92%)
Apr 29, 2010 1156 1172 1153 1168 0 +25.29(+2.21%)
Apr 28, 2010 1155 1159 1130 1143 0 -9.50(-0.82%)
Apr 27, 2010 1185 1190 1144 1152 0 -40.86(-3.43%)
Apr 26, 2010 1188 1200 1185 1193 0 +17.25(+1.47%)
Apr 23, 2010 1162 1180 1159 1176 0 +8.09(+0.69%)
Apr 22, 2010 1161 1170 1147 1168 0 -8.57(-0.73%)
Apr 21, 2010 1176 1182 1168 1176 0 -1.43(-0.12%)
Apr 20, 2010 1181 1187 1172 1178 0 +2.03(+0.17%)
Apr 19, 2010 1153 1183 1148 1176 0 +13.89(+1.20%)
Apr 16, 2010 1177 1182 1157 1162 0 -17.60(-1.49%)
Apr 15, 2010 1169 1184 1166 1179 0 +2.90(+0.25%)
Apr 14, 2010 1163 1178 1158 1176 0 +23.47(+2.04%)
Apr 13, 2010 1150 1156 1143 1153 0 -1.56(-0.14%)
Apr 12, 2010 1154 1161 1150 1155 0 -0.61(-0.05%)
Apr 09, 2010 1148 1160 1143 1155 0 +8.52(+0.74%)
Apr 08, 2010 1141 1150 1132 1147 0 -1.48(-0.13%)
Apr 07, 2010 1158 1160 1143 1148 0 -12.23(-1.05%)
Apr 06, 2010 1161 1169 1154 1160 0 -10.24(-0.87%)
Apr 05, 2010 1168 1176 1155 1171 0 +13.14(+1.14%)
Apr 01, 2010 1157 1157 1157 0 +6.80(+0.59%)
Mar 31, 2010 1154 1162 1145 1151 0 -13.97(-1.20%)
Mar 30, 2010 1167 1174 1158 1165 0 -4.23(-0.36%)
Mar 29, 2010 1167 1173 1159 1169 0 +0.70(+0.06%)
Mar 26, 2010 1170 1176 1161 1168 0 +5.74(+0.49%)
Mar 25, 2010 1170 1180 1160 1162 0 -8.79(-0.75%)
Mar 24, 2010 1171 1182 1163 1171 0 -14.69(-1.24%)
Mar 23, 2010 1177 1191 1168 1186 0 +13.83(+1.18%)
Mar 22, 2010 1145 1174 1140 1172 0 +14.21(+1.23%)
Mar 19, 2010 1165 1170 1145 1158 0 -1.77(-0.15%)
Mar 18, 2010 1168 1175 1152 1160 0 -9.48(-0.81%)
Mar 17, 2010 1160 1172 1155 1169 0 +6.11(+0.53%)
Mar 16, 2010 1155 1166 1146 1163 0 +12.78(+1.11%)
Mar 15, 2010 1149 1153 1145 1150 0 +3.95(+0.34%)
Mar 12, 2010 1143 1151 1136 1146 0 +11.25(+0.99%)
Mar 11, 2010 1126 1137 1122 1135 0 +7.91(+0.70%)
Mar 10, 2010 1124 1133 1118 1127 0 +1.14(+0.10%)
Mar 09, 2010 1122 1134 1117 1126 0 -11.61(-1.02%)
Mar 08, 2010 1133 1140 1128 1138 0 +10.55(+0.94%)
Mar 05, 2010 1112 1129 1106 1127 0 +22.63(+2.05%)
Mar 04, 2010 1111 1115 1094 1104 0 -7.16(-0.64%)
Mar 03, 2010 1108 1121 1101 1112 0 +24.27(+2.23%)
Mar 02, 2010 1092 1100 1081 1087 0 +6.01(+0.56%)
Mar 01, 2010 1072 1087 1062 1081 0 +7.16(+0.67%)
Feb 26, 2010 1069 1078 1061 1074 0 +10.51(+0.99%)
Feb 25, 2010 1051 1066 1043 1064 0 -7.00(-0.65%)
Feb 24, 2010 1052 1074 1048 1071 0 +24.00(+2.29%)
Feb 23, 2010 1054 1061 1037 1047 0 -11.83(-1.12%)
Feb 22, 2010 1066 1068 1055 1058 0 -5.63(-0.53%)
Feb 19, 2010 1061 1070 1055 1064 0 +1.55(+0.15%)
Feb 18, 2010 1059 1072 1052 1062 0 -17.93(-1.66%)
Feb 17, 2010 1087 1090 1066 1080 0 -6.03(-0.56%)
Feb 16, 2010 1081 1096 1072 1086 0 +4.14(+0.38%)
Feb 12, 2010 1082 1082 1082 0 +0.75(+0.07%)
Feb 11, 2010 1073 1083 1062 1082 0 +2.54(+0.24%)
Feb 10, 2010 1083 1088 1069 1079 0 -2.35(-0.22%)
Feb 09, 2010 1080 1092 1069 1081 0 +25.32(+2.40%)
Feb 08, 2010 1066 1076 1050 1056 0 -15.40(-1.44%)
Feb 05, 2010 1062 1077 1039 1071 0 +10.92(+1.03%)
Feb 04, 2010 1079 1085 1052 1061 0 -48.77(-4.40%)
Feb 03, 2010 1106 1126 1074 1109 0 -0.64(-0.06%)
Feb 02, 2010 1118 1129 1091 1110 0 -4.20(-0.38%)
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.