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 (%)
Aug 31, 2009 1069 1074 1059 1066 0 -16.23(-1.50%)
Aug 28, 2009 1090 1094 1077 1083 0 -3.07(-0.28%)
Aug 27, 2009 1082 1090 1066 1086 0 -118.92(-9.87%)
Aug 26, 2009 1085 1210 1196 1205 0 -2.05(-0.17%)
Aug 25, 2009 1084 1217 1199 1207 0 +129.36(+12.01%)
Aug 24, 2009 1087 1093 1073 1077 0 -10.93(-1.00%)
Aug 21, 2009 1082 1095 1077 1088 0 -123.24(-10.17%)
Aug 20, 2009 1092 1215 1201 1211 0 +129.73(+11.99%)
Aug 19, 2009 1059 1087 1057 1082 0 -105.19(-8.86%)
Aug 18, 2009 1051 1192 1168 1187 0 +23.35(+2.01%)
Aug 17, 2009 1049 1175 1155 1164 0 -36.68(-3.06%)
Aug 14, 2009 1090 1213 1191 1200 0 -2.69(-0.22%)
Aug 13, 2009 1204 1207 1189 1203 0 +14.61(+1.23%)
Aug 12, 2009 1065 1198 1178 1188 0 -0.56(-0.05%)
Aug 11, 2009 1068 1194 1177 1189 0 -5.41(-0.45%)
Aug 10, 2009 1090 1210 1183 1194 0 -13.45(-1.11%)
Aug 07, 2009 1097 1227 1205 1208 0 -2.44(-0.20%)
Aug 06, 2009 1107 1229 1202 1210 0 +9.30(+0.77%)
Aug 05, 2009 1083 1210 1190 1201 0 -20.60(-1.69%)
Aug 04, 2009 1099 1231 1202 1221 0 -7.32(-0.60%)
Aug 03, 2009 1101 1240 1215 1229 0 +37.30(+3.13%)
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%)
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.