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 (%)
Jun 30, 2010 803.10 1015 993.47 996.90 0 +1.70(+0.17%)
Jun 29, 2010 802.92 1008 989.41 995.20 0 -28.36(-2.77%)
Jun 25, 2010 824.19 1029 1014 1024 0 -1.06(-0.10%)
Jun 24, 2010 833.05 1034 1020 1025 0 -8.58(-0.83%)
Jun 23, 2010 840.96 1043 1028 1033 0 -5.50(-0.53%)
Jun 22, 2010 850.36 1056 1036 1039 0 -11.45(-1.09%)
Jun 21, 2010 856.52 1061 1048 1050 0 +8.37(+0.80%)
Jun 18, 2010 842.44 1049 1040 1042 0 -7.68(-0.73%)
Jun 17, 2010 858.61 1059 1044 1049 0 -5.64(-0.53%)
Jun 16, 2010 856.38 1059 1049 1055 0 -3.86(-0.36%)
Jun 15, 2010 849.01 1061 1046 1059 0 +21.89(+2.11%)
Jun 14, 2010 839.72 1047 1034 1037 0 +8.96(+0.87%)
Jun 11, 2010 1023 1031 1019 1028 0 -5.82(-0.56%)
Jun 10, 2010 1025 1036 1022 1034 0 +18.74(+1.85%)
Jun 09, 2010 1023 1031 1012 1015 0 -13.46(-1.31%)
Jun 08, 2010 1018 1032 1014 1029 0 +11.65(+1.15%)
Jun 07, 2010 832.07 1037 1016 1017 0 -22.15(-2.13%)
Jun 04, 2010 1039 1058 1035 1039 0 -36.60(-3.40%)
Jun 03, 2010 1077 1084 1066 1076 0 +9.26(+0.87%)
Jun 02, 2010 1052 1067 1039 1066 0 +18.28(+1.74%)
Jun 01, 2010 1052 1077 1046 1048 0 -12.35(-1.16%)
May 31, 2010 1061 1080 1054 1061 0 +0.00(+0.00%)
May 28, 2010 1061 1080 1054 1061 0 -22.54(-2.08%)
May 27, 2010 1065 1084 1059 1083 0 +43.98(+4.23%)
May 26, 2010 1051 1063 1036 1039 0 -15.77(-1.49%)
May 25, 2010 1033 1057 1024 1055 0 -4.48(-0.42%)
May 24, 2010 1064 1080 1057 1059 0 -23.02(-2.13%)
May 21, 2010 1035 1084 1032 1082 0 +22.85(+2.16%)
May 20, 2010 1048 1072 1043 1060 0 -36.89(-3.36%)
May 19, 2010 1091 1103 1076 1096 0 -3.63(-0.33%)
May 18, 2010 1126 1130 1095 1100 0 -16.89(-1.51%)
May 17, 2010 1118 1126 1092 1117 0 +11.46(+1.04%)
May 14, 2010 1106 1121 1094 1105 0 -19.77(-1.76%)
May 13, 2010 1139 1146 1122 1125 0 -12.80(-1.12%)
May 12, 2010 1130 1145 1131 1138 0 +19.82(+1.77%)
May 11, 2010 1130 1135 1116 1118 0 +3.11(+0.28%)
May 10, 2010 1117 1121 1109 1115 0 +40.68(+3.79%)
May 07, 2010 1091 1099 1051 1074 0 -8.98(-0.83%)
May 06, 2010 1086 1119 1022 1083 0 -13.78(-1.26%)
May 05, 2010 1101 1117 1090 1097 0 -22.10(-1.97%)
May 04, 2010 1133 1134 1111 1119 0 -34.57(-3.00%)
May 03, 2010 1150 1162 1146 1154 0 +8.37(+0.73%)
Apr 30, 2010 1169 1172 1143 1146 0 -22.41(-1.92%)
Apr 29, 2010 1156 1172 1153 1168 0 +25.29(+2.21%)
Apr 28, 2010 1155 1159 1130 1143 0 -9.50(-0.82%)
Apr 27, 2010 1185 1190 1144 1152 0 -40.86(-3.43%)
Apr 26, 2010 1188 1200 1185 1193 0 +17.25(+1.47%)
Apr 23, 2010 1162 1180 1159 1176 0 +8.09(+0.69%)
Apr 22, 2010 1161 1170 1147 1168 0 -8.57(-0.73%)
Apr 21, 2010 1176 1182 1168 1176 0 -1.43(-0.12%)
Apr 20, 2010 1181 1187 1172 1178 0 +2.03(+0.17%)
Apr 19, 2010 1153 1183 1148 1176 0 +13.89(+1.20%)
Apr 16, 2010 1177 1182 1157 1162 0 -17.60(-1.49%)
Apr 15, 2010 1169 1184 1166 1179 0 +2.90(+0.25%)
Apr 14, 2010 1163 1178 1158 1176 0 +23.47(+2.04%)
Apr 13, 2010 1150 1156 1143 1153 0 -1.56(-0.14%)
Apr 12, 2010 1154 1161 1150 1155 0 -0.61(-0.05%)
Apr 09, 2010 1148 1160 1143 1155 0 +8.52(+0.74%)
Apr 08, 2010 1141 1150 1132 1147 0 -1.48(-0.13%)
Apr 07, 2010 1158 1160 1143 1148 0 -12.23(-1.05%)
Apr 06, 2010 1161 1169 1154 1160 0 -10.24(-0.87%)
Apr 05, 2010 1168 1176 1155 1171 0 +13.14(+1.14%)
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.