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 (%)
Nov 30, 2012 1278 1286 1274 1282 0 -1.35(-0.11%)
Nov 29, 2012 1273 1286 1269 1284 0 +25.73(+2.05%)
Nov 28, 2012 1246 1260 1237 1258 0 +3.07(+0.24%)
Nov 27, 2012 1260 1266 1253 1255 0 -21.01(-1.65%)
Nov 26, 2012 1272 1278 1267 1276 0 +8.45(+0.67%)
Nov 24, 2012 1260 1269 1257 1267 0 +0.00(+0.00%)
Nov 23, 2012 1260 1269 1257 1267 0 +24.57(+1.98%)
Nov 21, 2012 1243 1243 1243 0 +19.78(+1.62%)
Nov 20, 2012 1218 1227 1214 1223 0 -5.39(-0.44%)
Nov 19, 2012 1223 1232 1220 1228 0 +21.35(+1.77%)
Nov 16, 2012 1208 1213 1195 1207 0 +23.37(+1.97%)
Nov 15, 2012 1174 1189 1170 1184 0 +37.30(+3.25%)
Nov 14, 2012 1161 1165 1142 1146 0 -18.98(-1.63%)
Nov 13, 2012 1161 1173 1158 1165 0 -0.01(-0.00%)
Nov 12, 2012 1167 1174 1163 1165 0 -9.50(-0.81%)
Nov 09, 2012 1169 1184 1167 1175 0 +4.45(+0.38%)
Nov 08, 2012 1179 1187 1168 1170 0 -18.86(-1.59%)
Nov 07, 2012 1201 1203 1184 1189 0 -18.58(-1.54%)
Nov 06, 2012 1207 1215 1199 1208 0 +2.01(+0.17%)
Nov 05, 2012 1198 1210 1189 1206 0 +27.77(+2.36%)
Nov 02, 2012 1189 1192 1176 1178 0 -2.44(-0.21%)
Nov 01, 2012 1173 1185 1164 1180 0 +10.27(+0.88%)
Oct 31, 2012 1163 1177 1155 1170 0 -3.85(-0.33%)
Oct 26, 2012 1174 1174 1174 0 -15.77(-1.33%)
Oct 25, 2012 1193 1197 1183 1190 0 +11.59(+0.98%)
Oct 24, 2012 1182 1190 1174 1178 0 -3.64(-0.31%)
Oct 23, 2012 1185 1187 1176 1182 0 -10.02(-0.84%)
Oct 19, 2012 1209 1209 1187 1192 0 -12.68(-1.05%)
Oct 18, 2012 1205 1211 1200 1205 0 +14.20(+1.19%)
Oct 17, 2012 1187 1192 1182 1190 0 +5.99(+0.51%)
Oct 16, 2012 1177 1186 1175 1184 0 +12.19(+1.04%)
Oct 15, 2012 1167 1175 1161 1172 0 +22.33(+1.94%)
Oct 12, 2012 1157 1161 1146 1150 0 +0.26(+0.02%)
Oct 11, 2012 1146 1157 1144 1150 0 +9.20(+0.81%)
Oct 10, 2012 1149 1150 1137 1140 0 -9.20(-0.80%)
Oct 09, 2012 1160 1162 1146 1150 0 -20.33(-1.74%)
Oct 08, 2012 1172 1175 1166 1170 0 -9.79(-0.83%)
Oct 06, 2012 1185 1193 1177 1180 0 +0.00(+0.00%)
Oct 05, 2012 1185 1193 1177 1180 0 -11.67(-0.98%)
Oct 04, 2012 1185 1193 1181 1191 0 +30.69(+2.64%)
Oct 03, 2012 1160 1166 1153 1161 0 +1.77(+0.15%)
Oct 02, 2012 1166 1170 1153 1159 0 -1.70(-0.15%)
Oct 01, 2012 1162 1172 1157 1161 0 -12.71(-1.08%)
Sep 28, 2012 1176 1179 1167 1173 0 -22.79(-1.91%)
Sep 27, 2012 1191 1200 1186 1196 0 +16.32(+1.38%)
Sep 26, 2012 1187 1192 1173 1180 0 -23.50(-1.95%)
Sep 25, 2012 1215 1224 1202 1203 0 -16.83(-1.38%)
Sep 24, 2012 1218 1225 1210 1220 0 -14.78(-1.20%)
Sep 21, 2012 1241 1245 1233 1235 0 -0.63(-0.05%)
Sep 20, 2012 1232 1241 1227 1236 0 -15.63(-1.25%)
Sep 19, 2012 1248 1260 1243 1251 0 +17.61(+1.43%)
Sep 18, 2012 1230 1238 1225 1234 0 -13.00(-1.04%)
Sep 17, 2012 1261 1265 1243 1247 0 -23.30(-1.83%)
Sep 14, 2012 1264 1278 1262 1270 0 +12.03(+0.96%)
Sep 13, 2012 1234 1260 1230 1258 0 +17.35(+1.40%)
Sep 12, 2012 1245 1248 1237 1240 0 +7.60(+0.62%)
Sep 11, 2012 1229 1238 1226 1233 0 +7.10(+0.58%)
Sep 10, 2012 1232 1236 1224 1226 0 -7.12(-0.58%)
Sep 07, 2012 1221 1238 1220 1233 0 +22.59(+1.87%)
Sep 06, 2012 1189 1212 1188 1210 0 +33.70(+2.86%)
Sep 05, 2012 1174 1181 1169 1177 0 -2.66(-0.23%)
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.