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 (%)
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%)
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.