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, 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.