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 (%)
Sep 30, 2014 1899 1909 1878 1892 0 -6.93(-0.37%)
Sep 29, 2014 1925 1932 1889 1899 0 -41.21(-2.12%)
Sep 26, 2014 1932 1944 1927 1940 0 +15.87(+0.82%)
Sep 25, 2014 1951 1955 1921 1924 0 -45.40(-2.31%)
Sep 19, 2014 1977 1981 1965 1969 0 -6.33(-0.32%)
Sep 18, 2014 1968 1981 1966 1976 0 +22.36(+1.14%)
Sep 17, 2014 1958 1967 1947 1953 0 -6.16(-0.31%)
Sep 16, 2014 1947 1964 1941 1959 0 +3.70(+0.19%)
Sep 15, 2014 1954 1963 1947 1956 0 +0.82(+0.04%)
Sep 12, 2014 1958 1962 1946 1955 0 +0.51(+0.03%)
Sep 11, 2014 1946 1958 1943 1954 0 +214.20(+12.31%)
Sep 10, 2014 1733 1744 1729 1740 0 +12.10(+0.70%)
Sep 09, 2014 1738 1741 1726 1728 0 -15.75(-0.90%)
Sep 08, 2014 1743 1749 1736 1744 0 -10.47(-0.60%)
Sep 05, 2014 1755 1759 1743 1754 0 +6.06(+0.35%)
Sep 04, 2014 1752 1763 1743 1748 0 -0.09(-0.01%)
Sep 03, 2014 1753 1760 1744 1748 0 +4.22(+0.24%)
Sep 02, 2014 1741 1748 1736 1744 0 +10.64(+0.61%)
Aug 29, 2014 1733 1733 1733 0 -1.59(-0.09%)
Aug 28, 2014 1734 1741 1724 1735 0 -8.17(-0.47%)
Aug 27, 2014 1743 1749 1736 1743 0 +0.00(+0.00%)
Aug 26, 2014 1743 1753 1739 1743 0 +2.50(+0.14%)
Aug 25, 2014 1738 1746 1734 1741 0 +10.89(+0.63%)
Aug 22, 2014 1738 1741 1724 1730 0 -19.76(-1.13%)
Aug 21, 2014 1744 1757 1742 1750 0 +8.75(+0.50%)
Aug 20, 2014 1734 1745 1729 1741 0 -7.52(-0.43%)
Aug 19, 2014 1751 1754 1744 1748 0 +0.72(+0.04%)
Aug 18, 2014 1741 1752 1740 1748 0 +14.08(+0.81%)
Aug 15, 2014 1746 1750 1721 1734 0 -13.35(-0.76%)
Aug 14, 2014 1742 1751 1734 1747 0 +3.20(+0.18%)
Aug 13, 2014 1739 1749 1738 1744 0 +17.02(+0.99%)
Aug 12, 2014 1724 1734 1719 1727 0 +0.46(+0.03%)
Aug 11, 2014 1722 1733 1719 1726 0 +5.05(+0.29%)
Aug 08, 2014 1703 1722 1694 1721 0 +20.02(+1.18%)
Aug 07, 2014 1720 1728 1696 1701 0 -9.00(-0.53%)
Aug 06, 2014 1700 1718 1692 1710 0 -17.45(-1.01%)
Aug 05, 2014 1737 1746 1721 1728 0 -13.00(-0.75%)
Aug 04, 2014 1738 1746 1730 1741 0 +11.72(+0.68%)
Aug 01, 2014 1737 1745 1722 1729 0 -10.86(-0.62%)
Jul 31, 2014 1762 1766 1738 1740 0 -50.09(-2.80%)
Jul 23, 2014 1794 1797 1783 1790 0 -5.31(-0.30%)
Jul 22, 2014 1789 1799 1787 1795 0 +12.09(+0.68%)
Jul 21, 2014 1782 1789 1774 1783 0 -6.77(-0.38%)
Jul 18, 2014 1786 1794 1779 1790 0 +4.49(+0.25%)
Jul 17, 2014 1800 1810 1781 1785 0 -21.56(-1.19%)
Jul 16, 2014 1805 1813 1800 1807 0 +10.99(+0.61%)
Jul 15, 2014 1801 1805 1788 1796 0 -0.53(-0.03%)
Jul 14, 2014 1797 1803 1792 1796 0 +13.70(+0.77%)
Jul 11, 2014 1779 1787 1774 1783 0 +3.47(+0.20%)
Jul 10, 2014 1772 1786 1762 1779 0 -26.13(-1.45%)
Jul 09, 2014 1799 1810 1790 1805 0 +6.79(+0.38%)
Jul 08, 2014 1811 1811 1792 1799 0 -17.33(-0.95%)
Jul 07, 2014 1820 1827 1810 1816 0 -8.56(-0.47%)
Jul 03, 2014 1825 1825 1825 0 +4.20(+0.23%)
Jul 02, 2014 1822 1828 1815 1820 0 +0.91(+0.05%)
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.