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 (%)
Jul 31, 2009 1186 1198 1171 1192 0 +9.33(+0.79%)
Jul 30, 2009 1170 1194 1162 1182 0 +36.17(+3.16%)
Jul 29, 2009 1120 1153 1115 1146 0 +38.13(+3.44%)
Jul 28, 2009 1097 1113 1093 1108 0 +0.36(+0.03%)
Jul 27, 2009 1096 1110 1088 1108 0 +2.14(+0.19%)
Jul 25, 2009 1015 1108 1013 1105 0 +0.22(+0.02%)
Jul 24, 2009 1094 1109 1088 1105 0 +7.91(+0.72%)
Jul 23, 2009 1068 1106 1068 1097 0 +30.85(+2.89%)
Jul 22, 2009 1050 1074 1049 1066 0 +4.51(+0.42%)
Jul 21, 2009 1060 1067 1049 1062 0 +42.35(+4.15%)
Jun 26, 2009 1022 1031 1014 1020 0 -6.84(-0.67%)
Jun 25, 2009 1012 1030 1008 1026 0 +20.86(+2.07%)
Jun 24, 2009 1008 1027 997.80 1006 0 +8.40(+0.84%)
Jun 23, 2009 998.35 1005 988.12 997.12 0 +12.87(+1.31%)
Jun 22, 2009 1008 1012 980.33 984.26 0 -21.14(-2.10%)
Jun 19, 2009 1010 1015 1000 1005 0 +0.94(+0.09%)
Jun 18, 2009 1007 1015 995.01 1004 0 -8.25(-0.81%)
Jun 17, 2009 1010 1020 989.71 1013 0 +8.07(+0.80%)
Jun 16, 2009 1022 1027 1001 1005 0 -19.93(-1.95%)
Jun 15, 2009 1046 1046 1014 1025 0 -40.15(-3.77%)
Jun 12, 2009 1065 1068 1052 1065 0 -5.52(-0.52%)
Jun 11, 2009 1071 1086 1060 1070 0 +3.61(+0.34%)
Jun 10, 2009 1078 1083 1054 1067 0 -0.19(-0.02%)
Jun 09, 2009 1059 1076 1054 1067 0 -5.80(-0.54%)
Jun 08, 2009 1059 1080 1055 1073 0 -3.31(-0.31%)
Jun 05, 2009 1091 1097 1067 1076 0 -2.17(-0.20%)
Jun 04, 2009 1074 1085 1067 1078 0 +13.89(+1.31%)
Jun 03, 2009 1073 1075 1051 1064 0 -26.87(-2.46%)
Jun 02, 2009 1093 1102 1079 1091 0 -0.72(-0.07%)
Jun 01, 2009 1078 1100 1071 1092 0 +37.49(+3.56%)
May 29, 2009 1045 1058 1033 1054 0 +11.01(+1.06%)
May 28, 2009 1031 1047 1021 1043 0 +29.52(+2.91%)
May 27, 2009 1033 1039 1009 1014 0 -16.19(-1.57%)
May 26, 2009 1000 1035 988.41 1030 0 +25.26(+2.51%)
May 25, 2009 1012 1019 998.91 1005 0 +0.00(+0.00%)
May 22, 2009 1012 1019 998.91 1005 0 +2.00(+0.20%)
May 21, 2009 999.24 1012 990.04 1003 0 -9.15(-0.90%)
May 20, 2009 1025 1039 1004 1012 0 +1.91(+0.19%)
May 19, 2009 1016 1024 1003 1010 0 -0.66(-0.07%)
May 18, 2009 994.75 1016 989.30 1011 0 +26.27(+2.67%)
May 15, 2009 983.56 1001 972.54 984.34 0 +5.88(+0.60%)
May 14, 2009 973.60 988.96 961.37 978.46 0 +2.86(+0.29%)
May 13, 2009 993.14 997.18 963.64 975.61 0 -44.28(-4.34%)
May 12, 2009 1022 1031 997.91 1020 0 +0.03(+0.00%)
May 11, 2009 1027 1032 1011 1020 0 -31.87(-3.03%)
May 08, 2009 1045 1059 1028 1052 0 +5.91(+0.57%)
May 07, 2009 1085 1094 1036 1046 0 -43.09(-3.96%)
May 06, 2009 1085 1096 1069 1089 0 +22.10(+2.07%)
May 05, 2009 1056 1074 1049 1067 0 +4.76(+0.45%)
May 04, 2009 1046 1064 1041 1062 0 +32.95(+3.20%)
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.