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, 2014 1669 1681 1664 1679 0 +5.77(+0.34%)
Apr 29, 2014 1672 1680 1666 1674 0 +9.77(+0.59%)
Apr 28, 2014 1664 1670 1648 1664 0 +7.69(+0.46%)
Apr 25, 2014 1662 1670 1650 1656 0 -23.98(-1.43%)
Apr 24, 2014 1683 1688 1668 1680 0 -8.42(-0.50%)
Apr 23, 2014 1690 1697 1685 1689 0 -4.77(-0.28%)
Apr 22, 2014 1689 1697 1685 1693 0 +5.48(+0.32%)
Apr 21, 2014 1688 1694 1681 1688 0 -0.25(-0.01%)
Apr 17, 2014 1688 1688 1688 0 +5.70(+0.34%)
Apr 16, 2014 1672 1684 1667 1682 0 +26.57(+1.60%)
Apr 15, 2014 1664 1669 1634 1656 0 -17.04(-1.02%)
Apr 14, 2014 1669 1679 1660 1673 0 +19.19(+1.16%)
Apr 11, 2014 1653 1668 1645 1654 0 +5.68(+0.34%)
Apr 10, 2014 1672 1677 1647 1648 0 -56.35(-3.31%)
Apr 09, 2014 1696 1709 1687 1704 0 +0.42(+0.02%)
Apr 08, 2014 1697 1710 1692 1704 0 -15.67(-0.91%)
Apr 07, 2014 1725 1730 1711 1720 0 -7.02(-0.41%)
Apr 04, 2014 1744 1750 1724 1727 0 -11.87(-0.68%)
Apr 03, 2014 1743 1749 1734 1738 0 -6.39(-0.37%)
Apr 02, 2014 1740 1747 1732 1745 0 +5.74(+0.33%)
Apr 01, 2014 1725 1746 1721 1739 0 +19.93(+1.16%)
Mar 31, 2014 1722 1727 1712 1719 0 +11.02(+0.65%)
Mar 28, 2014 1708 1720 1701 1708 0 +23.66(+1.40%)
Mar 27, 2014 1688 1693 1680 1685 0 +5.47(+0.33%)
Mar 26, 2014 1686 1696 1675 1679 0 +17.12(+1.03%)
Mar 25, 2014 1662 1672 1654 1662 0 +11.32(+0.69%)
Mar 24, 2014 1661 1663 1639 1651 0 -2.95(-0.18%)
Mar 21, 2014 1662 1672 1651 1654 0 -3.85(-0.23%)
Mar 20, 2014 1643 1660 1637 1657 0 -7.27(-0.44%)
Mar 19, 2014 1675 1681 1654 1665 0 -14.77(-0.88%)
Mar 18, 2014 1669 1686 1667 1679 0 -1.23(-0.07%)
Mar 17, 2014 1667 1683 1664 1681 0 +28.58(+1.73%)
Mar 14, 2014 1650 1662 1643 1652 0 -10.71(-0.64%)
Mar 13, 2014 1697 1700 1656 1663 0 -30.75(-1.82%)
Mar 12, 2014 1686 1698 1677 1694 0 -13.98(-0.82%)
Mar 11, 2014 1718 1724 1703 1708 0 -5.61(-0.33%)
Mar 10, 2014 1715 1722 1703 1713 0 -15.34(-0.89%)
Mar 07, 2014 1743 1745 1723 1728 0 -16.15(-0.93%)
Mar 06, 2014 1746 1752 1740 1745 0 +16.34(+0.95%)
Mar 05, 2014 1722 1736 1717 1728 0 -3.42(-0.20%)
Mar 04, 2014 1724 1734 1720 1732 0 +31.00(+1.82%)
Mar 03, 2014 1706 1713 1692 1701 0 -23.91(-1.39%)
Feb 28, 2014 1721 1735 1715 1725 0 -5.33(-0.31%)
Feb 27, 2014 1714 1731 1708 1730 0 +10.25(+0.60%)
Feb 26, 2014 1720 1729 1711 1720 0 -2.01(-0.12%)
Feb 25, 2014 1723 1732 1715 1722 0 -2.18(-0.13%)
Feb 24, 2014 1723 1732 1716 1724 0 +2.70(+0.16%)
Feb 21, 2014 1720 1731 1715 1721 0 +9.71(+0.57%)
Feb 20, 2014 1706 1716 1699 1711 0 -0.60(-0.04%)
Feb 19, 2014 1723 1733 1709 1712 0 -17.59(-1.02%)
Feb 18, 2014 1733 1739 1721 1730 0 +12.04(+0.70%)
Feb 14, 2014 1718 1718 1718 0 +0.50(+0.03%)
Feb 13, 2014 1695 1719 1691 1717 0 -3.45(-0.20%)
Feb 12, 2014 1721 1731 1716 1721 0 +5.19(+0.30%)
Feb 11, 2014 1706 1719 1699 1715 0 +22.88(+1.35%)
Feb 10, 2014 1697 1700 1684 1693 0 -3.83(-0.23%)
Feb 07, 2014 1681 1702 1675 1696 0 +20.54(+1.23%)
Feb 06, 2014 1656 1679 1654 1676 0 +17.30(+1.04%)
Feb 05, 2014 1655 1664 1640 1659 0 +19.99(+1.22%)
Feb 04, 2014 1626 1641 1613 1639 0 +5.83(+0.36%)
Feb 03, 2014 1660 1663 1624 1633 0 -39.33(-2.35%)
Jan 31, 2014 1671 1684 1658 1672 0 -32.94(-1.93%)
Jan 30, 2014 1711 1716 1696 1705 0 +4.93(+0.29%)
Jan 29, 2014 1710 1716 1693 1700 0 -21.92(-1.27%)
Jan 28, 2014 1714 1732 1709 1722 0 +14.42(+0.84%)
Jan 27, 2014 1721 1727 1695 1708 0 -13.26(-0.77%)
Jan 24, 2014 1744 1750 1718 1721 0 -48.85(-2.76%)
Jan 23, 2014 1775 1785 1756 1770 0 -20.98(-1.17%)
Jan 22, 2014 1788 1795 1779 1791 0 +9.88(+0.55%)
Jan 21, 2014 1785 1788 1769 1781 0 +9.05(+0.51%)
Jan 17, 2014 1772 1772 1772 0 -7.97(-0.45%)
Jan 16, 2014 1776 1782 1767 1780 0 +2.32(+0.13%)
Jan 15, 2014 1766 1782 1760 1777 0 +9.81(+0.56%)
Jan 14, 2014 1759 1771 1750 1768 0 +14.94(+0.85%)
Jan 13, 2014 1769 1775 1749 1753 0 -11.56(-0.66%)
Jan 10, 2014 1758 1766 1752 1764 0 +10.06(+0.57%)
Jan 09, 2014 1756 1760 1743 1754 0 +9.50(+0.54%)
Jan 08, 2014 1750 1753 1741 1745 0 +1.56(+0.09%)
Jan 07, 2014 1747 1752 1736 1743 0 +3.34(+0.19%)
Jan 06, 2014 1750 1755 1736 1740 0 +1.84(+0.11%)
Jan 03, 2014 1743 1748 1728 1738 0 +0.66(+0.04%)
Jan 02, 2014 1753 1753 1730 1737 0 -27.19(-1.54%)
Dec 31, 2013 1764 1764 1764 0 +6.57(+0.37%)
Dec 30, 2013 1767 1771 1755 1758 0 -2.63(-0.15%)
Dec 27, 2013 1765 1768 1754 1760 0 +5.03(+0.29%)
Dec 26, 2013 1743 1760 1742 1755 0 -34.74(-1.94%)
Dec 24, 2013 1790 1790 1790 0 +53.52(+3.08%)
Dec 23, 2013 1736 1743 1728 1737 0 +7.33(+0.42%)
Dec 20, 2013 1722 1732 1719 1729 0 +10.23(+0.60%)
Dec 19, 2013 1726 1729 1715 1719 0 -26.66(-1.53%)
Dec 18, 2013 1745 1752 1715 1746 0 +19.28(+1.12%)
Dec 17, 2013 1731 1738 1720 1726 0 -6.66(-0.38%)
Dec 16, 2013 1730 1742 1726 1733 0 +0.39(+0.02%)
Dec 13, 2013 1737 1747 1726 1733 0 -5.34(-0.31%)
Dec 12, 2013 1740 1745 1730 1738 0 -2.56(-0.15%)
Dec 11, 2013 1757 1763 1738 1741 0 -20.65(-1.17%)
Dec 10, 2013 1758 1768 1755 1761 0 -7.63(-0.43%)
Dec 09, 2013 1775 1779 1766 1769 0 -6.53(-0.37%)
Dec 06, 2013 1774 1784 1767 1775 0 +23.78(+1.36%)
Dec 05, 2013 1760 1764 1745 1752 0 -19.40(-1.10%)
Dec 04, 2013 1763 1779 1756 1771 0 -6.46(-0.36%)
Dec 03, 2013 1786 1795 1765 1778 0 -19.72(-1.10%)
Dec 02, 2013 1807 1814 1796 1797 0 -11.55(-0.64%)
Nov 29, 2013 1810 1856 1805 1809 0 +2.34(+0.13%)
Nov 27, 2013 1806 1806 1806 0 +7.95(+0.44%)
Nov 26, 2013 1802 1806 1792 1798 0 -4.28(-0.24%)
Nov 25, 2013 1813 1816 1799 1803 0 -4.02(-0.22%)
Nov 22, 2013 1802 1812 1796 1807 0 +7.90(+0.44%)
Nov 21, 2013 1792 1802 1788 1799 0 +10.64(+0.59%)
Nov 20, 2013 1794 1802 1782 1788 0 -3.37(-0.19%)
Nov 19, 2013 1795 1802 1786 1792 0 -11.84(-0.66%)
Nov 18, 2013 1807 1819 1799 1803 0 +1.87(+0.10%)
Nov 15, 2013 1802 1808 1795 1802 0 +3.49(+0.19%)
Nov 14, 2013 1792 1804 1787 1798 0 +22.81(+1.28%)
Nov 12, 2013 1773 1782 1765 1775 0 +0.96(+0.05%)
Nov 11, 2013 1778 1783 1768 1774 0 -6.49(-0.36%)
Nov 08, 2013 1767 1783 1763 1781 0 +17.70(+1.00%)
Nov 07, 2013 1792 1798 1747 1763 0 -35.94(-2.00%)
Nov 06, 2013 1811 1815 1795 1799 0 +5.30(+0.30%)
Nov 05, 2013 1790 1800 1783 1794 0 -17.17(-0.95%)
Nov 04, 2013 1812 1816 1802 1811 0 +0.22(+0.01%)
Nov 01, 2013 1818 1824 1797 1811 0 -15.22(-0.83%)
Oct 31, 2013 1835 1839 1821 1826 0 -12.04(-0.66%)
Oct 30, 2013 1842 1849 1828 1838 0 +3.35(+0.18%)
Oct 29, 2013 1830 1837 1824 1835 0 +10.20(+0.56%)
Oct 28, 2013 1830 1833 1820 1824 0 -7.93(-0.43%)
Oct 25, 2013 1837 1842 1825 1832 0 -10.25(-0.56%)
Oct 24, 2013 1849 1853 1833 1843 0 +21.12(+1.16%)
Oct 23, 2013 1822 1829 1809 1821 0 -20.40(-1.11%)
Oct 22, 2013 1851 1856 1830 1842 0 +14.08(+0.77%)
Oct 21, 2013 1828 1842 1822 1828 0 -5.13(-0.28%)
Oct 18, 2013 1829 1838 1822 1833 0 -3.46(-0.19%)
Oct 17, 2013 1823 1837 1820 1836 0 +7.42(+0.41%)
Oct 16, 2013 1817 1831 1810 1829 0 +14.87(+0.82%)
Oct 15, 2013 1824 1830 1810 1814 0 -17.82(-0.97%)
Oct 14, 2013 1817 1838 1815 1832 0 -3.52(-0.19%)
Oct 11, 2013 1821 1836 1812 1835 0 +10.00(+0.55%)
Oct 10, 2013 1810 1827 1806 1825 0 +42.00(+2.35%)
Oct 09, 2013 1777 1788 1759 1783 0 +39.24(+2.25%)
Oct 08, 2013 1764 1767 1741 1744 0 -17.48(-0.99%)
Oct 07, 2013 1759 1773 1756 1762 0 -27.20(-1.52%)
Oct 04, 2013 1780 1792 1774 1789 0 +9.06(+0.51%)
Oct 03, 2013 1788 1793 1768 1780 0 -2.91(-0.16%)
Oct 02, 2013 1774 1785 1760 1783 0 +1.93(+0.11%)
Oct 01, 2013 1780 1794 1769 1781 0 -18.58(-1.03%)
Sep 27, 2013 1798 1807 1793 1799 0 -17.21(-0.95%)
Sep 26, 2013 1809 1823 1803 1817 0 +16.81(+0.93%)
Sep 25, 2013 1804 1808 1794 1800 0 -5.89(-0.33%)
Sep 24, 2013 1806 1817 1797 1806 0 +9.27(+0.52%)
Sep 23, 2013 1798 1803 1783 1796 0 -1.31(-0.07%)
Sep 20, 2013 1817 1820 1795 1798 0 -20.57(-1.13%)
Sep 19, 2013 1825 1829 1812 1818 0 -3.30(-0.18%)
Sep 18, 2013 1775 1826 1772 1822 0 +48.18(+2.72%)
Sep 17, 2013 1767 1778 1763 1773 0 -7.48(-0.42%)
Sep 16, 2013 1788 1791 1775 1781 0 +11.23(+0.63%)
Sep 13, 2013 1764 1773 1756 1770 0 +10.92(+0.62%)
Sep 12, 2013 1763 1770 1752 1759 0 -19.17(-1.08%)
Sep 11, 2013 1764 1781 1760 1778 0 +0.86(+0.05%)
Sep 10, 2013 1772 1783 1767 1777 0 +14.79(+0.84%)
Sep 09, 2013 1745 1765 1741 1762 0 +28.04(+1.62%)
Sep 06, 2013 1741 1747 1716 1734 0 -0.57(-0.03%)
Sep 05, 2013 1722 1739 1720 1735 0 +13.09(+0.76%)
Sep 04, 2013 1693 1729 1689 1722 0 +30.04(+1.78%)
Sep 03, 2013 1698 1708 1683 1692 0 +32.88(+1.98%)
Aug 30, 2013 1659 1659 1659 0 -33.80(-2.00%)
Aug 29, 2013 1687 1707 1683 1693 0 +6.14(+0.36%)
Aug 28, 2013 1682 1697 1674 1686 0 -6.56(-0.39%)
Aug 27, 2013 1707 1713 1688 1693 0 -35.04(-2.03%)
Aug 26, 2013 1740 1745 1725 1728 0 -21.12(-1.21%)
Aug 23, 2013 1749 1755 1737 1749 0 +22.87(+1.32%)
Aug 22, 2013 1716 1731 1714 1726 0 +25.92(+1.52%)
Aug 21, 2013 1713 1720 1693 1700 0 -33.13(-1.91%)
Aug 20, 2013 1726 1739 1716 1733 0 -11.83(-0.68%)
Aug 19, 2013 1759 1763 1738 1745 0 -18.45(-1.05%)
Aug 16, 2013 1761 1776 1757 1764 0 +10.31(+0.59%)
Aug 15, 2013 1767 1771 1741 1753 0 -24.01(-1.35%)
Aug 14, 2013 1784 1788 1772 1777 0 -4.25(-0.24%)
Aug 13, 2013 1769 1787 1759 1782 0 +20.83(+1.18%)
Aug 12, 2013 1755 1765 1748 1761 0 +4.10(+0.23%)
Aug 09, 2013 1763 1771 1751 1757 0 -4.95(-0.28%)
Aug 08, 2013 1759 1767 1746 1762 0 +11.60(+0.66%)
Aug 07, 2013 1767 1767 1746 1750 0 -16.98(-0.96%)
Aug 06, 2013 1773 1778 1761 1767 0 +1.98(+0.11%)
Aug 05, 2013 1765 1774 1752 1765 0 -34.35(-1.91%)
Aug 02, 2013 1760 1805 1753 1799 0 +62.93(+3.62%)
Aug 01, 2013 1733 1744 1723 1737 0 +39.06(+2.30%)
Jul 31, 2013 1703 1710 1689 1698 0 -15.64(-0.91%)
Jul 30, 2013 1717 1723 1707 1713 0 +13.42(+0.79%)
Jul 29, 2013 1703 1712 1696 1700 0 -33.41(-1.93%)
Jul 26, 2013 1733 1739 1716 1733 0 -31.57(-1.79%)
Jul 25, 2013 1760 1771 1748 1765 0 -7.84(-0.44%)
Jul 24, 2013 1780 1787 1766 1773 0 +1.76(+0.10%)
Jul 23, 2013 1783 1785 1764 1771 0 -7.96(-0.45%)
Jul 22, 2013 1774 1785 1770 1779 0 +4.73(+0.27%)
Jul 19, 2013 1771 1779 1765 1774 0 -2.16(-0.12%)
Jul 18, 2013 1764 1782 1761 1776 0 +6.88(+0.39%)
Jul 17, 2013 1769 1777 1758 1769 0 +20.01(+1.14%)
Jul 16, 2013 1759 1763 1740 1749 0 -10.61(-0.60%)
Jul 15, 2013 1761 1767 1752 1760 0 -0.13(-0.01%)
Jul 12, 2013 1753 1763 1750 1760 0 +16.80(+0.96%)
Jul 11, 2013 1733 1745 1728 1743 0 +35.05(+2.05%)
Jul 10, 2013 1705 1715 1699 1708 0 +0.16(+0.01%)
Jul 09, 2013 1710 1714 1698 1708 0 +16.28(+0.96%)
Jul 08, 2013 1691 1699 1683 1692 0 -1.90(-0.11%)
Jul 05, 2013 1697 1702 1678 1694 0 +13.83(+0.82%)
Jul 03, 2013 1680 1680 1680 0 +6.07(+0.36%)
Jul 02, 2013 1670 1688 1659 1674 0 +18.17(+1.10%)
Jul 01, 2013 1650 1663 1640 1656 0 +25.52(+1.57%)
Jun 28, 2013 1634 1643 1623 1630 0 +21.84(+1.36%)
Jun 26, 2013 1602 1611 1592 1608 0 +5.75(+0.36%)
Jun 25, 2013 1598 1608 1588 1602 0 +25.10(+1.59%)
Jun 24, 2013 1583 1592 1557 1577 0 -39.19(-2.42%)
Jun 21, 2013 1617 1622 1587 1617 0 +27.79(+1.75%)
Jun 20, 2013 1618 1622 1581 1589 0 -57.80(-3.51%)
Jun 19, 2013 1675 1679 1645 1647 0 -24.50(-1.47%)
Jun 18, 2013 1670 1681 1657 1671 0 +15.23(+0.92%)
Jun 17, 2013 1656 1670 1646 1656 0 +30.26(+1.86%)
Jun 14, 2013 1639 1648 1619 1626 0 -39.58(-2.38%)
Jun 13, 2013 1637 1666 1632 1665 0 +27.46(+1.68%)
Jun 12, 2013 1664 1668 1630 1638 0 -17.56(-1.06%)
Jun 11, 2013 1659 1673 1646 1655 0 -20.67(-1.23%)
Jun 10, 2013 1684 1686 1666 1676 0 +30.40(+1.85%)
Jun 07, 2013 1618 1652 1606 1646 0 +26.74(+1.65%)
Jun 06, 2013 1606 1621 1589 1619 0 +1.25(+0.08%)
Jun 05, 2013 1632 1639 1613 1618 0 -46.76(-2.81%)
Jun 04, 2013 1668 1676 1649 1664 0 +12.34(+0.75%)
Jun 03, 2013 1647 1659 1619 1652 0 -3.46(-0.21%)
May 31, 2013 1670 1683 1654 1655 0 -30.69(-1.82%)
May 30, 2013 1679 1696 1678 1686 0 +18.95(+1.14%)
May 29, 2013 1668 1679 1650 1667 0 -26.40(-1.56%)
May 28, 2013 1690 1709 1684 1694 0 +36.83(+2.22%)
May 24, 2013 1657 1657 1657 0 -43.37(-2.55%)
May 23, 2013 1670 1705 1645 1700 0 -32.77(-1.89%)
May 22, 2013 1756 1774 1728 1733 0 -23.95(-1.36%)
May 21, 2013 1755 1765 1745 1757 0 -0.02(-0.00%)
May 20, 2013 1748 1764 1747 1757 0 +24.51(+1.41%)
May 17, 2013 1713 1736 1710 1732 0 +38.80(+2.29%)
May 16, 2013 1704 1710 1690 1694 0 -12.89(-0.76%)
May 15, 2013 1688 1710 1686 1706 0 +38.52(+2.31%)
May 13, 2013 1661 1673 1652 1668 0 +29.73(+1.81%)
May 10, 2013 1631 1644 1623 1638 0 +16.58(+1.02%)
May 09, 2013 1615 1629 1610 1622 0 -8.69(-0.53%)
May 08, 2013 1612 1633 1603 1630 0 +28.44(+1.78%)
May 07, 2013 1606 1615 1597 1602 0 +9.51(+0.60%)
May 06, 2013 1591 1599 1585 1592 0 +0.48(+0.03%)
May 03, 2013 1582 1596 1573 1592 0 +19.84(+1.26%)
May 02, 2013 1559 1578 1553 1572 0 +11.16(+0.72%)
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.