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, 2009 1154 1154 1154 0 -2.45(-0.21%)
Dec 30, 2009 1154 1160 1149 1157 0 -11.45(-0.98%)
Dec 29, 2009 1169 1174 1163 1168 0 +3.05(+0.26%)
Dec 28, 2009 1165 1172 1158 1165 0 +2.65(+0.23%)
Dec 24, 2009 1162 1167 1157 1162 0 +9.77(+0.85%)
Dec 23, 2009 1149 1157 1145 1153 0 +7.68(+0.67%)
Dec 22, 2009 1139 1147 1134 1145 0 +9.86(+0.87%)
Dec 21, 2009 1133 1140 1126 1135 0 -4.15(-0.36%)
Dec 18, 2009 1137 1146 1129 1139 0 +6.28(+0.55%)
Dec 17, 2009 1135 1140 1128 1133 0 -18.08(-1.57%)
Dec 16, 2009 1147 1157 1144 1151 0 +15.26(+1.34%)
Dec 15, 2009 1128 1141 1121 1136 0 +2.22(+0.20%)
Dec 14, 2009 1133 1136 1130 1134 0 +1.38(+0.12%)
Dec 11, 2009 1129 1137 1125 1132 0 +7.97(+0.71%)
Dec 10, 2009 1126 1132 1117 1124 0 -3.41(-0.30%)
Dec 09, 2009 1123 1131 1116 1128 0 +1.43(+0.13%)
Dec 08, 2009 1131 1133 1118 1126 0 -4.77(-0.42%)
Dec 07, 2009 1139 1143 1126 1131 0 -10.87(-0.95%)
Dec 04, 2009 1150 1160 1131 1142 0 +4.75(+0.42%)
Dec 03, 2009 1146 1154 1134 1137 0 +19.39(+1.73%)
Dec 02, 2009 1111 1126 1108 1118 0 +9.78(+0.88%)
Dec 01, 2009 1096 1115 1089 1108 0 +38.74(+3.62%)
Nov 30, 2009 1070 1078 1058 1069 0 +9.53(+0.90%)
Nov 27, 2009 1042 1066 1041 1060 0 -21.53(-1.99%)
Nov 26, 2009 1066 1083 1069 1081 0 -0.82(-0.08%)
Nov 25, 2009 1067 1084 1070 1082 0 +25.32(+2.40%)
Nov 24, 2009 1060 1067 1048 1057 0 -10.63(-1.00%)
Nov 23, 2009 1072 1080 1062 1067 0 +9.42(+0.89%)
Nov 20, 2009 1061 1066 1053 1058 0 -7.44(-0.70%)
Nov 19, 2009 1077 1077 1055 1065 0 -28.36(-2.59%)
Nov 18, 2009 1098 1102 1084 1094 0 -5.53(-0.50%)
Nov 17, 2009 1095 1101 1086 1099 0 -0.53(-0.05%)
Nov 16, 2009 1086 1107 1082 1100 0 +29.23(+2.73%)
Nov 13, 2009 1061 1075 1057 1071 0 +11.86(+1.12%)
Nov 12, 2009 1066 1075 1055 1059 0 -1.76(-0.17%)
Nov 11, 2009 1058 1069 1055 1060 0 +9.99(+0.95%)
Nov 10, 2009 1047 1058 1042 1050 0 -18.32(-1.71%)
Nov 09, 2009 1048 1071 1046 1069 0 +25.51(+2.45%)
Nov 06, 2009 1033 1048 1026 1043 0 -7.92(-0.75%)
Nov 05, 2009 1048 1056 1043 1051 0 +11.26(+1.08%)
Nov 04, 2009 1044 1055 1038 1040 0 +6.13(+0.59%)
Nov 03, 2009 1028 1038 1018 1034 0 -8.36(-0.80%)
Nov 02, 2009 1049 1059 1029 1042 0 +11.89(+1.15%)
Oct 30, 2009 1057 1063 1020 1030 0 -36.13(-3.39%)
Oct 29, 2009 1053 1072 1051 1066 0 +35.75(+3.47%)
Oct 28, 2009 1044 1050 1027 1031 0 -31.74(-2.99%)
Oct 27, 2009 1070 1076 1052 1062 0 +6.89(+0.65%)
Oct 26, 2009 1074 1084 1047 1055 0 -1.47(-0.14%)
Oct 23, 2009 1061 1063 1051 1057 0 -21.68(-2.01%)
Oct 22, 2009 1071 1083 1061 1079 0 +14.41(+1.35%)
Oct 21, 2009 1063 1082 1060 1064 0 -1.99(-0.19%)
Oct 20, 2009 1058 1067 1057 1066 0 -13.01(-1.21%)
Oct 19, 2009 1065 1087 1058 1079 0 +26.79(+2.55%)
Oct 16, 2009 1058 1064 1046 1052 0 -19.91(-1.86%)
Oct 15, 2009 1066 1076 1064 1072 0 +3.12(+0.29%)
Oct 14, 2009 1069 1073 1062 1069 0 +8.88(+0.84%)
Oct 13, 2009 1059 1068 1052 1060 0 +7.83(+0.74%)
Oct 12, 2009 1050 1062 1041 1053 0 +12.60(+1.21%)
Oct 09, 2009 1039 1044 1032 1040 0 -1.61(-0.15%)
Oct 08, 2009 1038 1051 1034 1042 0 +21.44(+2.10%)
Oct 07, 2009 1016 1025 1010 1020 0 -0.01(-0.00%)
Oct 06, 2009 1013 1025 1005 1020 0 +25.21(+2.53%)
Oct 05, 2009 988.57 997.39 979.03 994.88 0 +1.31(+0.13%)
Oct 02, 2009 994.28 1004 987.39 993.56 0 -20.10(-1.98%)
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.