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 30, 2012 1411 1417 1403 1412 0 +13.74(+0.98%)
Mar 29, 2012 1391 1402 1383 1398 0 -11.18(-0.79%)
Mar 28, 2012 1416 1419 1400 1409 0 +0.35(+0.02%)
Mar 27, 2012 1416 1422 1406 1409 0 +6.27(+0.45%)
Mar 26, 2012 1400 1406 1392 1403 0 +18.51(+1.34%)
Mar 23, 2012 1378 1387 1369 1384 0 -2.36(-0.17%)
Mar 22, 2012 1387 1396 1379 1386 0 -0.77(-0.06%)
Mar 21, 2012 1386 1393 1381 1387 0 -7.30(-0.52%)
Mar 20, 2012 1390 1399 1383 1395 0 -22.16(-1.56%)
Mar 19, 2012 1411 1419 1407 1417 0 -0.72(-0.05%)
Mar 16, 2012 1427 1432 1416 1417 0 -10.48(-0.73%)
Mar 15, 2012 1423 1432 1418 1428 0 +24.41(+1.74%)
Mar 14, 2012 1408 1415 1397 1403 0 +1.67(+0.12%)
Mar 13, 2012 1385 1403 1381 1402 0 +16.80(+1.21%)
Mar 12, 2012 1391 1394 1379 1385 0 -9.11(-0.65%)
Mar 09, 2012 1386 1400 1383 1394 0 +16.54(+1.20%)
Mar 08, 2012 1365 1381 1362 1378 0 +36.26(+2.70%)
Mar 07, 2012 1332 1344 1330 1341 0 +20.05(+1.52%)
Mar 06, 2012 1330 1333 1314 1321 0 -39.57(-2.91%)
Mar 05, 2012 1367 1369 1352 1361 0 -11.65(-0.85%)
Mar 02, 2012 1373 1389 1363 1372 0 -17.93(-1.29%)
Mar 01, 2012 1377 1396 1376 1390 0 +12.86(+0.93%)
Feb 29, 2012 1391 1400 1375 1378 0 -22.02(-1.57%)
Feb 28, 2012 1395 1404 1390 1400 0 +10.97(+0.79%)
Feb 27, 2012 1377 1394 1370 1389 0 -13.97(-1.00%)
Feb 24, 2012 1399 1411 1394 1403 0 +12.21(+0.88%)
Feb 23, 2012 1380 1393 1372 1390 0 +0.43(+0.03%)
Feb 22, 2012 1388 1396 1383 1390 0 +8.89(+0.64%)
Feb 21, 2012 1385 1390 1374 1381 0 -8.91(-0.64%)
Feb 17, 2012 1390 1390 1390 0 +8.69(+0.63%)
Feb 16, 2012 1361 1383 1358 1381 0 +17.60(+1.29%)
Feb 15, 2012 1372 1378 1359 1364 0 +17.88(+1.33%)
Feb 14, 2012 1341 1349 1334 1346 0 +6.64(+0.50%)
Feb 13, 2012 1339 1345 1333 1339 0 +13.67(+1.03%)
Feb 10, 2012 1328 1336 1318 1325 0 -33.67(-2.48%)
Feb 09, 2012 1366 1370 1351 1359 0 +5.79(+0.43%)
Feb 08, 2012 1355 1362 1345 1353 0 +15.39(+1.15%)
Feb 07, 2012 1332 1344 1326 1338 0 +10.06(+0.76%)
Feb 06, 2012 1322 1333 1319 1328 0 +13.66(+1.04%)
Feb 03, 2012 1306 1319 1302 1314 0 +17.93(+1.38%)
Feb 02, 2012 1297 1302 1290 1296 0 +9.79(+0.76%)
Feb 01, 2012 1288 1298 1279 1287 0 +29.93(+2.38%)
Jan 31, 2012 1262 1270 1246 1257 0 -2.52(-0.20%)
Jan 30, 2012 1250 1265 1244 1259 0 -5.15(-0.41%)
Jan 27, 2012 1261 1276 1252 1264 0 -14.61(-1.14%)
Jan 26, 2012 1288 1293 1273 1279 0 +2.09(+0.16%)
Jan 25, 2012 1258 1281 1251 1277 0 +29.63(+2.38%)
Jan 24, 2012 1232 1250 1228 1247 0 +5.36(+0.43%)
Jan 23, 2012 1242 1252 1234 1242 0 -0.09(-0.01%)
Jan 20, 2012 1229 1243 1226 1242 0 +23.89(+1.96%)
Jan 19, 2012 1207 1222 1202 1218 0 +18.08(+1.51%)
Jan 18, 2012 1185 1202 1183 1200 0 +16.26(+1.37%)
Jan 17, 2012 1187 1194 1181 1184 0 +17.09(+1.46%)
Jan 13, 2012 1167 1167 1167 0 -0.44(-0.04%)
Jan 12, 2012 1164 1172 1156 1167 0 +0.60(+0.05%)
Jan 11, 2012 1157 1170 1150 1166 0 +0.99(+0.08%)
Jan 10, 2012 1164 1173 1158 1165 0 +15.32(+1.33%)
Jan 09, 2012 1152 1158 1143 1150 0 +3.93(+0.34%)
Jan 06, 2012 1150 1154 1137 1146 0 -5.55(-0.48%)
Jan 05, 2012 1145 1156 1140 1152 0 +6.92(+0.60%)
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.