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 (%)
Mar 31, 2009 795.81 799.02 774.24 779.09 0 +1.05(+0.13%)
Mar 30, 2009 792.75 795.97 765.89 778.04 0 -39.69(-4.85%)
Mar 27, 2009 822.26 832.79 812.20 817.74 0 -10.63(-1.28%)
Mar 26, 2009 819.37 832.38 808.23 828.37 0 +13.56(+1.66%)
Mar 25, 2009 807.37 829.07 798.30 814.81 0 +21.24(+2.68%)
Mar 24, 2009 806.00 811.76 789.13 793.58 0 -32.03(-3.88%)
Mar 23, 2009 809.55 825.90 806.66 825.60 0 +54.15(+7.02%)
Mar 20, 2009 781.61 790.45 764.88 771.45 0 -17.57(-2.23%)
Mar 19, 2009 806.07 809.14 782.70 789.02 0 -7.12(-0.89%)
Mar 18, 2009 769.83 806.47 757.00 796.13 0 +13.44(+1.72%)
Mar 17, 2009 755.47 782.93 749.01 782.69 0 +24.16(+3.19%)
Mar 16, 2009 767.65 782.64 756.34 758.53 0 +0.03(+0.00%)
Mar 13, 2009 764.18 767.96 744.39 758.50 0 +12.08(+1.62%)
Mar 12, 2009 726.07 749.09 716.88 746.42 0 +4.76(+0.64%)
Mar 11, 2009 740.87 756.32 732.36 741.65 0 +7.72(+1.05%)
Mar 10, 2009 708.97 741.18 707.64 733.93 0 +40.43(+5.83%)
Mar 09, 2009 698.38 707.55 682.43 693.50 0 -11.06(-1.57%)
Mar 06, 2009 714.69 724.21 687.10 704.55 0 +1.57(+0.22%)
Mar 05, 2009 722.09 732.81 695.46 702.99 0 -31.64(-4.31%)
Mar 04, 2009 734.66 744.81 721.87 734.62 0 +12.51(+1.73%)
Mar 03, 2009 732.77 739.47 710.33 722.12 0 +6.29(+0.88%)
Mar 02, 2009 737.04 743.36 711.18 715.82 0 -30.05(-4.03%)
Feb 27, 2009 752.50 761.21 737.89 745.88 0 -5.15(-0.69%)
Feb 26, 2009 771.91 778.65 744.79 751.03 0 -21.85(-2.83%)
Feb 25, 2009 780.57 791.49 760.30 772.87 0 -2.96(-0.38%)
Feb 24, 2009 746.89 779.96 738.55 775.83 0 +52.69(+7.29%)
Feb 23, 2009 755.31 765.39 719.92 723.14 0 -40.54(-5.31%)
Feb 20, 2009 760.86 771.17 748.10 763.68 0 -19.65(-2.51%)
Feb 19, 2009 800.88 808.84 779.12 783.34 0 -1.93(-0.25%)
Feb 18, 2009 790.99 796.24 778.18 785.26 0 +19.16(+2.50%)
Feb 17, 2009 779.35 784.02 760.01 766.11 0 -29.62(-3.72%)
Feb 16, 2009 805.28 811.00 790.84 795.73 0 +0.00(+0.00%)
Feb 13, 2009 805.28 811.00 790.84 795.73 0 -17.01(-2.09%)
Feb 12, 2009 803.47 813.68 786.75 812.74 0 +0.38(+0.05%)
Feb 11, 2009 818.26 825.69 803.05 812.36 0 +7.14(+0.89%)
Feb 10, 2009 836.61 840.74 802.45 805.22 0 -47.38(-5.56%)
Feb 09, 2009 844.75 863.02 838.75 852.60 0 +14.57(+1.74%)
Feb 06, 2009 805.92 845.13 803.41 838.03 0 +22.44(+2.75%)
Feb 05, 2009 800.84 821.18 788.51 815.59 0 +12.00(+1.49%)
Feb 04, 2009 807.97 827.45 799.97 803.59 0 +20.09(+2.56%)
Feb 03, 2009 766.49 788.19 762.08 783.49 0 +21.39(+2.81%)
Feb 02, 2009 751.69 767.96 747.97 762.11 0 -0.60(-0.08%)
Jan 30, 2009 786.00 790.94 756.30 762.71 0 -28.71(-3.63%)
Jan 29, 2009 816.43 818.20 788.00 791.42 0 -34.32(-4.16%)
Jan 28, 2009 821.56 833.57 816.65 825.74 0 +29.26(+3.67%)
Jan 27, 2009 795.35 803.27 783.69 796.48 0 +41.32(+5.47%)
Jan 26, 2009 751.62 767.76 744.75 755.16 0 -0.08(-0.01%)
Jan 23, 2009 748.74 762.09 735.25 755.24 0 -1.77(-0.23%)
Jan 22, 2009 764.92 768.45 742.25 757.01 0 -59.26(-7.26%)
Jan 21, 2009 803.25 819.35 788.57 816.27 0 +22.59(+2.85%)
Jan 20, 2009 823.12 828.52 789.44 793.69 0 -16.60(-2.05%)
Jan 19, 2009 815.95 822.42 788.53 810.28 0 +0.00(+0.00%)
Jan 16, 2009 815.95 822.42 788.53 810.28 0 +27.60(+3.53%)
Jan 15, 2009 781.70 791.94 757.95 782.68 0 +9.96(+1.29%)
Jan 14, 2009 790.45 791.85 762.86 772.72 0 -25.44(-3.19%)
Jan 13, 2009 804.88 809.85 789.14 798.17 0 -28.60(-3.46%)
Jan 12, 2009 836.24 840.85 815.70 826.76 0 -11.94(-1.42%)
Jan 09, 2009 854.04 856.51 831.22 838.71 0 -26.63(-3.08%)
Jan 08, 2009 857.46 866.50 847.40 865.34 0 +15.83(+1.86%)
Jan 07, 2009 859.44 864.38 840.88 849.51 0 +11.24(+1.34%)
Jan 06, 2009 828.14 846.04 823.13 838.27 0 +15.49(+1.88%)
Jan 05, 2009 823.82 835.71 814.44 822.78 0 -18.38(-2.19%)
Jan 02, 2009 822.55 846.79 821.76 841.17 0 +16.06(+1.95%)
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.