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 (%)
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%)
Jan 01, 2009 816.82 832.29 812.31 825.11 0 +0.00(+0.00%)
Dec 31, 2008 816.82 832.29 812.31 825.11 0 +7.43(+0.91%)
Dec 30, 2008 807.15 819.38 799.89 817.68 0 +18.12(+2.27%)
Dec 29, 2008 808.87 814.95 788.19 799.56 0 +8.65(+1.09%)
Dec 26, 2008 787.66 794.23 780.06 790.91 0 +29.28(+3.84%)
Dec 25, 2008 765.15 766.30 753.99 761.63 0 +0.00(+0.00%)
Dec 24, 2008 765.15 766.30 753.99 761.63 0 +2.28(+0.30%)
Dec 23, 2008 775.23 782.30 746.76 759.35 0 -13.16(-1.70%)
Dec 22, 2008 789.82 800.20 762.39 772.50 0 -29.99(-3.74%)
Dec 19, 2008 816.55 826.94 790.72 802.50 0 -4.12(-0.51%)
Dec 18, 2008 829.16 842.53 799.28 806.62 0 -34.08(-4.05%)
Dec 17, 2008 828.70 849.23 824.03 840.70 0 -18.82(-2.19%)
Dec 16, 2008 826.36 862.50 817.43 859.52 0 +37.99(+4.62%)
Dec 15, 2008 828.54 836.93 809.16 821.52 0 +22.78(+2.85%)
Dec 12, 2008 765.72 807.27 748.86 798.74 0 -17.75(-2.17%)
Dec 11, 2008 828.28 840.54 807.57 816.49 0 +4.72(+0.58%)
Dec 10, 2008 802.17 817.90 790.57 811.77 0 +49.32(+6.47%)
Dec 09, 2008 761.94 781.24 753.46 762.45 0 +6.05(+0.80%)
Dec 08, 2008 742.26 770.51 734.62 756.40 0 +35.35(+4.90%)
Dec 05, 2008 705.00 725.67 683.45 721.05 0 +3.73(+0.52%)
Dec 04, 2008 723.31 740.82 707.54 717.32 0 -43.20(-5.68%)
Dec 03, 2008 742.94 765.52 723.92 760.52 0 -1.59(-0.21%)
Dec 02, 2008 746.28 775.77 736.28 762.11 0 +41.22(+5.72%)
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.