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 (%)
Sep 30, 2009 1046 1053 1027 1038 0 -3.95(-0.38%)
Sep 29, 2009 1047 1049 1035 1042 0 -12.11(-1.15%)
Sep 28, 2009 1044 1060 1041 1054 0 +2.60(+0.25%)
Sep 25, 2009 1059 1068 1045 1051 0 -11.49(-1.08%)
Sep 24, 2009 1086 1087 1053 1063 0 +1.62(+0.15%)
Sep 23, 2009 1069 1077 1056 1061 0 -5.68(-0.53%)
Sep 22, 2009 1068 1076 1062 1067 0 +13.75(+1.31%)
Sep 21, 2009 1053 1058 1045 1053 0 -13.74(-1.29%)
Sep 18, 2009 1077 1080 1063 1067 0 +5.74(+0.54%)
Sep 17, 2009 1062 1069 1051 1061 0 +0.37(+0.03%)
Sep 16, 2009 1070 1074 1057 1060 0 +1.51(+0.14%)
Sep 15, 2009 1052 1065 1048 1059 0 -7.40(-0.69%)
Sep 14, 2009 1056 1069 1051 1066 0 -6.73(-0.63%)
Sep 11, 2009 1076 1087 1069 1073 0 -17.74(-1.63%)
Sep 10, 2009 1079 1093 1072 1091 0 +23.53(+2.20%)
Sep 09, 2009 1062 1075 1058 1067 0 +0.85(+0.08%)
Sep 08, 2009 1067 1075 1056 1066 0 +6.15(+0.58%)
Sep 04, 2009 1060 1060 1060 0 +19.33(+1.86%)
Sep 03, 2009 1040 1049 1026 1041 0 +0.38(+0.04%)
Sep 02, 2009 1041 1047 1032 1041 0 -9.53(-0.91%)
Sep 01, 2009 1067 1083 1045 1050 0 -16.23(-1.52%)
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%)
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%)
May 01, 2009 1028 1038 1015 1029 0 -1.31(-0.13%)
Apr 30, 2009 1032 1050 1020 1030 0 +20.94(+2.07%)
Apr 29, 2009 991.87 1021 988.33 1009 0 +22.90(+2.32%)
Apr 28, 2009 969.53 998.71 960.46 986.57 0 -18.49(-1.84%)
Apr 27, 2009 1001 1027 996.28 1005 0 -21.69(-2.11%)
Apr 24, 2009 1023 1042 1006 1027 0 +16.54(+1.64%)
Apr 23, 2009 1011 1013 989.63 1010 0 +19.91(+2.01%)
Apr 22, 2009 965.36 1010 961.14 990.30 0 +24.90(+2.58%)
Apr 21, 2009 937.92 967.60 933.20 965.40 0 +14.66(+1.54%)
Apr 20, 2009 977.54 978.48 944.74 950.75 0 -32.86(-3.34%)
Apr 17, 2009 991.37 998.56 971.70 983.61 0 +15.14(+1.56%)
Apr 16, 2009 962.20 975.88 951.33 968.47 0 -1.03(-0.11%)
Apr 15, 2009 957.11 973.51 945.28 969.50 0 +11.71(+1.22%)
Apr 14, 2009 962.73 973.23 949.33 957.78 0 -34.70(-3.50%)
Apr 13, 2009 982.09 998.80 968.71 992.48 0 +6.18(+0.63%)
Apr 10, 2009 975.95 992.39 971.22 986.30 0 +0.00(+0.00%)
Apr 09, 2009 975.95 992.39 971.22 986.30 0 +37.00(+3.90%)
Apr 08, 2009 944.94 959.76 932.81 949.30 0 +37.45(+4.11%)
Apr 07, 2009 916.74 923.18 900.06 911.84 0 -11.43(-1.24%)
Apr 06, 2009 923.95 933.83 904.70 923.28 0 -15.94(-1.70%)
Apr 03, 2009 926.10 946.96 921.38 939.22 0 +35.76(+3.96%)
Apr 02, 2009 880.32 915.92 875.79 903.46 0 +68.86(+8.25%)
Apr 01, 2009 807.09 840.48 801.54 834.60 0 +55.51(+7.12%)
Mar 31, 2009 795.81 799.02 774.24 779.09 0 +1.05(+0.13%)
Mar 30, 2009 792.75 795.97 765.89 778.04 0 -39.69(-4.85%)
Mar 27, 2009 822.26 832.79 812.20 817.74 0 -10.63(-1.28%)
Mar 26, 2009 819.37 832.38 808.23 828.37 0 +13.56(+1.66%)
Mar 25, 2009 807.37 829.07 798.30 814.81 0 +21.24(+2.68%)
Mar 24, 2009 806.00 811.76 789.13 793.58 0 -32.03(-3.88%)
Mar 23, 2009 809.55 825.90 806.66 825.60 0 +54.15(+7.02%)
Mar 20, 2009 781.61 790.45 764.88 771.45 0 -17.57(-2.23%)
Mar 19, 2009 806.07 809.14 782.70 789.02 0 -7.12(-0.89%)
Mar 18, 2009 769.83 806.47 757.00 796.13 0 +13.44(+1.72%)
Mar 17, 2009 755.47 782.93 749.01 782.69 0 +24.16(+3.19%)
Mar 16, 2009 767.65 782.64 756.34 758.53 0 +0.03(+0.00%)
Mar 13, 2009 764.18 767.96 744.39 758.50 0 +12.08(+1.62%)
Mar 12, 2009 726.07 749.09 716.88 746.42 0 +4.76(+0.64%)
Mar 11, 2009 740.87 756.32 732.36 741.65 0 +7.72(+1.05%)
Mar 10, 2009 708.97 741.18 707.64 733.93 0 +40.43(+5.83%)
Mar 09, 2009 698.38 707.55 682.43 693.50 0 -11.06(-1.57%)
Mar 06, 2009 714.69 724.21 687.10 704.55 0 +1.57(+0.22%)
Mar 05, 2009 722.09 732.81 695.46 702.99 0 -31.64(-4.31%)
Mar 04, 2009 734.66 744.81 721.87 734.62 0 +12.51(+1.73%)
Mar 03, 2009 732.77 739.47 710.33 722.12 0 +6.29(+0.88%)
Mar 02, 2009 737.04 743.36 711.18 715.82 0 -30.05(-4.03%)
Feb 27, 2009 752.50 761.21 737.89 745.88 0 -5.15(-0.69%)
Feb 26, 2009 771.91 778.65 744.79 751.03 0 -21.85(-2.83%)
Feb 25, 2009 780.57 791.49 760.30 772.87 0 -2.96(-0.38%)
Feb 24, 2009 746.89 779.96 738.55 775.83 0 +52.69(+7.29%)
Feb 23, 2009 755.31 765.39 719.92 723.14 0 -40.54(-5.31%)
Feb 20, 2009 760.86 771.17 748.10 763.68 0 -19.65(-2.51%)
Feb 19, 2009 800.88 808.84 779.12 783.34 0 -1.93(-0.25%)
Feb 18, 2009 790.99 796.24 778.18 785.26 0 +19.16(+2.50%)
Feb 17, 2009 779.35 784.02 760.01 766.11 0 -29.62(-3.72%)
Feb 16, 2009 805.28 811.00 790.84 795.73 0 +0.00(+0.00%)
Feb 13, 2009 805.28 811.00 790.84 795.73 0 -17.01(-2.09%)
Feb 12, 2009 803.47 813.68 786.75 812.74 0 +0.38(+0.05%)
Feb 11, 2009 818.26 825.69 803.05 812.36 0 +7.14(+0.89%)
Feb 10, 2009 836.61 840.74 802.45 805.22 0 -47.38(-5.56%)
Feb 09, 2009 844.75 863.02 838.75 852.60 0 +14.57(+1.74%)
Feb 06, 2009 805.92 845.13 803.41 838.03 0 +22.44(+2.75%)
Feb 05, 2009 800.84 821.18 788.51 815.59 0 +12.00(+1.49%)
Feb 04, 2009 807.97 827.45 799.97 803.59 0 +20.09(+2.56%)
Feb 03, 2009 766.49 788.19 762.08 783.49 0 +21.39(+2.81%)
Feb 02, 2009 751.69 767.96 747.97 762.11 0 -0.60(-0.08%)
Jan 30, 2009 786.00 790.94 756.30 762.71 0 -28.71(-3.63%)
Jan 29, 2009 816.43 818.20 788.00 791.42 0 -34.32(-4.16%)
Jan 28, 2009 821.56 833.57 816.65 825.74 0 +29.26(+3.67%)
Jan 27, 2009 795.35 803.27 783.69 796.48 0 +41.32(+5.47%)
Jan 26, 2009 751.62 767.76 744.75 755.16 0 -0.08(-0.01%)
Jan 23, 2009 748.74 762.09 735.25 755.24 0 -1.77(-0.23%)
Jan 22, 2009 764.92 768.45 742.25 757.01 0 -59.26(-7.26%)
Jan 21, 2009 803.25 819.35 788.57 816.27 0 +22.59(+2.85%)
Jan 20, 2009 823.12 828.52 789.44 793.69 0 -16.60(-2.05%)
Jan 19, 2009 815.95 822.42 788.53 810.28 0 +0.00(+0.00%)
Jan 16, 2009 815.95 822.42 788.53 810.28 0 +27.60(+3.53%)
Jan 15, 2009 781.70 791.94 757.95 782.68 0 +9.96(+1.29%)
Jan 14, 2009 790.45 791.85 762.86 772.72 0 -25.44(-3.19%)
Jan 13, 2009 804.88 809.85 789.14 798.17 0 -28.60(-3.46%)
Jan 12, 2009 836.24 840.85 815.70 826.76 0 -11.94(-1.42%)
Jan 09, 2009 854.04 856.51 831.22 838.71 0 -26.63(-3.08%)
Jan 08, 2009 857.46 866.50 847.40 865.34 0 +15.83(+1.86%)
Jan 07, 2009 859.44 864.38 840.88 849.51 0 +11.24(+1.34%)
Jan 06, 2009 828.14 846.04 823.13 838.27 0 +15.49(+1.88%)
Jan 05, 2009 823.82 835.71 814.44 822.78 0 -18.38(-2.19%)
Jan 02, 2009 822.55 846.79 821.76 841.17 0 +16.06(+1.95%)
Jan 01, 2009 816.82 832.29 812.31 825.11 0 +0.00(+0.00%)
Dec 31, 2008 816.82 832.29 812.31 825.11 0 +7.43(+0.91%)
Dec 30, 2008 807.15 819.38 799.89 817.68 0 +18.12(+2.27%)
Dec 29, 2008 808.87 814.95 788.19 799.56 0 +8.65(+1.09%)
Dec 26, 2008 787.66 794.23 780.06 790.91 0 +29.28(+3.84%)
Dec 25, 2008 765.15 766.30 753.99 761.63 0 +0.00(+0.00%)
Dec 24, 2008 765.15 766.30 753.99 761.63 0 +2.28(+0.30%)
Dec 23, 2008 775.23 782.30 746.76 759.35 0 -13.16(-1.70%)
Dec 22, 2008 789.82 800.20 762.39 772.50 0 -29.99(-3.74%)
Dec 19, 2008 816.55 826.94 790.72 802.50 0 -4.12(-0.51%)
Dec 18, 2008 829.16 842.53 799.28 806.62 0 -34.08(-4.05%)
Dec 17, 2008 828.70 849.23 824.03 840.70 0 -18.82(-2.19%)
Dec 16, 2008 826.36 862.50 817.43 859.52 0 +37.99(+4.62%)
Dec 15, 2008 828.54 836.93 809.16 821.52 0 +22.78(+2.85%)
Dec 12, 2008 765.72 807.27 748.86 798.74 0 -17.75(-2.17%)
Dec 11, 2008 828.28 840.54 807.57 816.49 0 +4.72(+0.58%)
Dec 10, 2008 802.17 817.90 790.57 811.77 0 +49.32(+6.47%)
Dec 09, 2008 761.94 781.24 753.46 762.45 0 +6.05(+0.80%)
Dec 08, 2008 742.26 770.51 734.62 756.40 0 +35.35(+4.90%)
Dec 05, 2008 705.00 725.67 683.45 721.05 0 +3.73(+0.52%)
Dec 04, 2008 723.31 740.82 707.54 717.32 0 -43.20(-5.68%)
Dec 03, 2008 742.94 765.52 723.92 760.52 0 -1.59(-0.21%)
Dec 02, 2008 746.28 775.77 736.28 762.11 0 +41.22(+5.72%)
Dec 01, 2008 769.27 770.42 713.01 720.89 0 -65.46(-8.33%)
Nov 28, 2008 784.54 792.36 769.46 786.35 0 -20.26(-2.51%)
Nov 27, 2008 769.73 812.13 763.44 806.62 0 +0.00(+0.00%)
Nov 26, 2008 769.73 812.13 763.44 806.62 0 +11.99(+1.51%)
Nov 25, 2008 798.84 814.01 772.10 794.62 0 -2.25(-0.28%)
Nov 24, 2008 763.01 814.12 753.02 796.88 0 +53.84(+7.25%)
Nov 21, 2008 741.10 748.46 696.23 743.04 0 +45.67(+6.55%)
Nov 20, 2008 715.33 739.46 681.64 697.36 0 -12.10(-1.71%)
Nov 19, 2008 753.40 759.73 706.30 709.46 0 -56.67(-7.40%)
Nov 18, 2008 765.57 775.32 741.41 766.13 0 +1.21(+0.16%)
Nov 17, 2008 771.33 790.53 753.40 764.92 0 -12.05(-1.55%)
Nov 14, 2008 778.98 809.30 769.75 776.97 0 -44.71(-5.44%)
Nov 13, 2008 773.54 822.90 747.24 821.68 0 +59.65(+7.83%)
Nov 12, 2008 788.01 790.84 755.65 762.03 0 -35.36(-4.43%)
Nov 11, 2008 817.18 826.04 783.62 797.39 0 -48.83(-5.77%)
Nov 10, 2008 865.79 870.07 830.13 846.22 0 +1.13(+0.13%)
Nov 07, 2008 836.87 860.47 820.11 845.09 0 +25.98(+3.17%)
Nov 06, 2008 887.43 890.40 799.23 819.11 0 -137.74(-14.40%)
Nov 05, 2008 987.27 1003 953.99 956.86 0 -2.81(-0.29%)
Nov 04, 2008 935.63 963.92 926.41 959.66 0 +39.35(+4.28%)
Nov 03, 2008 919.53 933.92 906.99 920.32 0 -1.58(-0.17%)
Oct 31, 2008 916.01 943.01 887.06 921.89 0 -10.46(-1.12%)
Oct 30, 2008 957.45 969.18 913.04 932.35 0 +55.82(+6.37%)
Oct 29, 2008 869.80 912.01 862.38 876.53 0 +36.82(+4.38%)
Oct 28, 2008 781.92 842.42 754.30 839.71 0 +102.60(+13.92%)
Oct 27, 2008 769.67 776.68 733.99 737.11 0 -54.00(-6.83%)
Oct 24, 2008 768.74 814.14 762.16 791.11 0 -36.62(-4.42%)
Oct 23, 2008 819.63 839.34 783.52 827.72 0 +2.05(+0.25%)
Oct 22, 2008 856.00 871.01 807.93 825.67 0 -59.78(-6.75%)
Oct 21, 2008 903.53 919.43 875.22 885.45 0 -23.68(-2.60%)
Oct 20, 2008 874.54 912.77 860.29 909.13 0 +62.00(+7.32%)
Oct 17, 2008 830.51 879.55 813.70 847.12 0 +5.58(+0.66%)
Oct 16, 2008 834.84 855.18 776.40 841.54 0 +38.86(+4.84%)
Oct 15, 2008 889.85 892.92 795.90 802.69 0 -104.55(-11.52%)
Oct 14, 2008 942.67 967.82 881.76 907.24 0 +21.53(+2.43%)
Oct 13, 2008 847.43 900.78 823.76 885.71 0 +116.89(+15.20%)
Oct 10, 2008 779.54 867.88 712.45 768.82 0 -30.19(-3.78%)
Oct 09, 2008 877.04 909.41 790.78 799.00 0 -62.77(-7.28%)
Oct 08, 2008 851.76 916.04 811.30 861.78 0 -28.44(-3.19%)
Oct 07, 2008 952.75 960.58 887.74 890.22 0 -62.36(-6.55%)
Oct 06, 2008 981.73 985.30 911.03 952.58 0 -71.02(-6.94%)
Oct 03, 2008 1040 1064 1020 1024 0 -20.74(-1.99%)
Oct 02, 2008 1089 1091 1039 1044 0 -70.30(-6.31%)
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.