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 28, 2013 1468 1468 1468 0 -14.95(-1.01%)
Mar 27, 2013 1478 1486 1472 1483 0 -8.02(-0.54%)
Mar 26, 2013 1495 1498 1482 1491 0 +1.20(+0.08%)
Mar 25, 2013 1503 1508 1482 1490 0 -11.84(-0.79%)
Mar 22, 2013 1500 1506 1496 1502 0 +2.35(+0.16%)
Mar 21, 2013 1506 1514 1495 1500 0 -19.14(-1.26%)
Mar 20, 2013 1510 1524 1506 1519 0 +16.26(+1.08%)
Mar 19, 2013 1512 1517 1493 1502 0 -4.68(-0.31%)
Mar 18, 2013 1507 1520 1497 1507 0 -18.63(-1.22%)
Mar 15, 2013 1526 1531 1517 1526 0 +3.81(+0.25%)
Mar 14, 2013 1516 1524 1512 1522 0 +3.42(+0.23%)
Mar 13, 2013 1516 1524 1510 1519 0 +4.23(+0.28%)
Mar 12, 2013 1518 1524 1507 1514 0 -13.40(-0.88%)
Mar 11, 2013 1518 1530 1514 1528 0 +16.20(+1.07%)
Mar 08, 2013 1506 1516 1498 1512 0 +9.39(+0.63%)
Mar 07, 2013 1502 1510 1497 1502 0 -16.28(-1.07%)
Mar 06, 2013 1518 1525 1510 1518 0 +11.29(+0.75%)
Mar 05, 2013 1499 1514 1497 1507 0 +20.12(+1.35%)
Mar 04, 2013 1478 1488 1472 1487 0 -3.72(-0.25%)
Mar 01, 2013 1482 1496 1475 1491 0 +1.41(+0.09%)
Feb 28, 2013 1487 1501 1481 1489 0 +8.53(+0.58%)
Feb 27, 2013 1457 1484 1454 1481 0 +9.67(+0.66%)
Feb 26, 2013 1470 1477 1455 1471 0 -15.15(-1.02%)
Feb 22, 2013 1478 1487 1470 1486 0 +18.56(+1.26%)
Feb 21, 2013 1475 1479 1457 1468 0 -20.42(-1.37%)
Feb 20, 2013 1509 1514 1487 1488 0 -5.62(-0.38%)
Feb 15, 2013 1494 1494 1494 0 -0.33(-0.02%)
Feb 14, 2013 1494 1502 1487 1494 0 -23.98(-1.58%)
Feb 13, 2013 1521 1527 1514 1518 0 +1.54(+0.10%)
Feb 12, 2013 1515 1523 1509 1517 0 -8.62(-0.57%)
Feb 11, 2013 1517 1529 1513 1525 0 +12.12(+0.80%)
Feb 08, 2013 1519 1526 1507 1513 0 +5.49(+0.36%)
Feb 07, 2013 1517 1521 1498 1508 0 +2.51(+0.17%)
Feb 06, 2013 1489 1507 1486 1505 0 +42.02(+2.87%)
Feb 04, 2013 1476 1478 1459 1463 0 -15.99(-1.08%)
Feb 01, 2013 1465 1482 1462 1479 0 +30.18(+2.08%)
Jan 31, 2013 1452 1456 1441 1449 0 -7.82(-0.54%)
Jan 30, 2013 1465 1470 1455 1457 0 -5.72(-0.39%)
Jan 29, 2013 1464 1473 1452 1462 0 +7.54(+0.52%)
Jan 28, 2013 1454 1462 1445 1455 0 -7.35(-0.50%)
Jan 25, 2013 1467 1471 1457 1462 0 +7.08(+0.49%)
Jan 24, 2013 1447 1463 1444 1455 0 +15.54(+1.08%)
Jan 23, 2013 1446 1449 1434 1440 0 -15.29(-1.05%)
Jan 22, 2013 1450 1458 1443 1455 0 -21.05(-1.43%)
Jan 18, 2013 1476 1476 1476 0 -10.32(-0.69%)
Jan 17, 2013 1477 1493 1469 1486 0 +22.32(+1.52%)
Jan 16, 2013 1453 1472 1449 1464 0 -18.84(-1.27%)
Jan 15, 2013 1469 1485 1463 1483 0 +1.60(+0.11%)
Jan 14, 2013 1477 1486 1466 1481 0 +9.27(+0.63%)
Jan 12, 2013 1469 1477 1466 1472 0 +0.00(+0.00%)
Jan 11, 2013 1469 1477 1466 1472 0 +1.64(+0.11%)
Jan 10, 2013 1465 1475 1458 1470 0 +23.89(+1.65%)
Jan 09, 2013 1439 1450 1436 1446 0 +25.31(+1.78%)
Jan 08, 2013 1426 1430 1411 1421 0 -21.56(-1.49%)
Jan 07, 2013 1438 1448 1427 1443 0 +3.41(+0.24%)
Jan 04, 2013 1428 1441 1423 1439 0 +17.88(+1.26%)
Jan 03, 2013 1419 1436 1411 1421 0 -9.62(-0.67%)
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.