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 (%)
Apr 30, 2009 1032 1050 1020 1030 0 +20.94(+2.07%)
Apr 29, 2009 991.87 1021 988.33 1009 0 +22.90(+2.32%)
Apr 28, 2009 969.53 998.71 960.46 986.57 0 -18.49(-1.84%)
Apr 27, 2009 1001 1027 996.28 1005 0 -21.69(-2.11%)
Apr 24, 2009 1023 1042 1006 1027 0 +16.54(+1.64%)
Apr 23, 2009 1011 1013 989.63 1010 0 +19.91(+2.01%)
Apr 22, 2009 965.36 1010 961.14 990.30 0 +24.90(+2.58%)
Apr 21, 2009 937.92 967.60 933.20 965.40 0 +14.66(+1.54%)
Apr 20, 2009 977.54 978.48 944.74 950.75 0 -32.86(-3.34%)
Apr 17, 2009 991.37 998.56 971.70 983.61 0 +15.14(+1.56%)
Apr 16, 2009 962.20 975.88 951.33 968.47 0 -1.03(-0.11%)
Apr 15, 2009 957.11 973.51 945.28 969.50 0 +11.71(+1.22%)
Apr 14, 2009 962.73 973.23 949.33 957.78 0 -34.70(-3.50%)
Apr 13, 2009 982.09 998.80 968.71 992.48 0 +6.18(+0.63%)
Apr 10, 2009 975.95 992.39 971.22 986.30 0 +0.00(+0.00%)
Apr 09, 2009 975.95 992.39 971.22 986.30 0 +37.00(+3.90%)
Apr 08, 2009 944.94 959.76 932.81 949.30 0 +37.45(+4.11%)
Apr 07, 2009 916.74 923.18 900.06 911.84 0 -11.43(-1.24%)
Apr 06, 2009 923.95 933.83 904.70 923.28 0 -15.94(-1.70%)
Apr 03, 2009 926.10 946.96 921.38 939.22 0 +35.76(+3.96%)
Apr 02, 2009 880.32 915.92 875.79 903.46 0 +68.86(+8.25%)
Apr 01, 2009 807.09 840.48 801.54 834.60 0 +55.51(+7.12%)
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%)
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.