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 31, 2015 2163 2174 2150 2158 0 -30.31(-1.38%)
Mar 30, 2015 2181 2199 2176 2189 0 +14.08(+0.65%)
Mar 27, 2015 2175 2180 2159 2174 0 -5.14(-0.24%)
Mar 26, 2015 2180 2196 2164 2180 0 -10.84(-0.49%)
Mar 25, 2015 2217 2219 2189 2190 0 -17.79(-0.81%)
Mar 24, 2015 2220 2226 2204 2208 0 -18.93(-0.85%)
Mar 23, 2015 2230 2241 2221 2227 0 +4.52(+0.20%)
Mar 20, 2015 2215 2229 2209 2223 0 +40.37(+1.85%)
Mar 19, 2015 2183 2191 2173 2182 0 -12.78(-0.58%)
Mar 18, 2015 2175 2201 2162 2195 0 +21.69(+1.00%)
Mar 17, 2015 2178 2186 2164 2173 0 -20.29(-0.92%)
Mar 16, 2015 2188 2206 2182 2194 0 +26.25(+1.21%)
Mar 13, 2015 2162 2174 2150 2167 0 -13.04(-0.60%)
Mar 12, 2015 2159 2184 2158 2180 0 +51.34(+2.41%)
Mar 11, 2015 2124 2138 2115 2129 0 +10.18(+0.48%)
Mar 10, 2015 2127 2141 2113 2119 0 -29.36(-1.37%)
Mar 09, 2015 2146 2154 2138 2148 0 +12.25(+0.57%)
Mar 06, 2015 2150 2161 2133 2136 0 -12.66(-0.59%)
Mar 05, 2015 2148 2158 2143 2149 0 +1.26(+0.06%)
Mar 04, 2015 2147 2154 2128 2147 0 +3.53(+0.16%)
Mar 03, 2015 2148 2150 2141 2144 0 -15.05(-0.70%)
Mar 02, 2015 2150 2166 2148 2159 0 +9.21(+0.43%)
Feb 27, 2015 2150 2159 2142 2150 0 -11.80(-0.55%)
Feb 26, 2015 2157 2170 2155 2162 0 +1.24(+0.06%)
Feb 25, 2015 2157 2167 2150 2160 0 -4.95(-0.23%)
Feb 24, 2015 2155 2169 2147 2165 0 +6.41(+0.30%)
Feb 23, 2015 2156 2163 2147 2159 0 -5.34(-0.25%)
Feb 20, 2015 2144 2168 2138 2164 0 +19.74(+0.92%)
Feb 19, 2015 2128 2151 2123 2144 0 +13.65(+0.64%)
Feb 18, 2015 2122 2137 2117 2131 0 +22.79(+1.08%)
Feb 17, 2015 2106 2119 2099 2108 0 -2.47(-0.12%)
Feb 13, 2015 2110 2110 2110 2110 0 +3.40(+0.16%)
Feb 12, 2015 2098 2112 2094 2107 0 +19.11(+0.92%)
Feb 11, 2015 2081 2093 2073 2088 0 +3.73(+0.18%)
Feb 10, 2015 2069 2088 2058 2084 0 +40.26(+1.97%)
Feb 09, 2015 2038 2055 2029 2044 0 -3.65(-0.18%)
Feb 06, 2015 2057 2068 2043 2048 0 -27.61(-1.33%)
Feb 05, 2015 2075 2087 2058 2075 0 +2.70(+0.13%)
Feb 04, 2015 2061 2092 2053 2073 0 +18.77(+0.91%)
Feb 03, 2015 2034 2059 2028 2054 0 +22.27(+1.10%)
Feb 02, 2015 2009 2035 2002 2031 0 +46.93(+2.36%)
Jan 30, 2015 1994 2005 1980 1985 0 -41.24(-2.04%)
Jan 29, 2015 2010 2030 1994 2026 0 +27.28(+1.37%)
Jan 28, 2015 2025 2032 1995 1999 0 -17.69(-0.88%)
Jan 27, 2015 2018 2029 2007 2016 0 -19.07(-0.94%)
Jan 26, 2015 2023 2043 2020 2035 0 +25.94(+1.29%)
Jan 23, 2015 2011 2023 2002 2009 0 +2.74(+0.14%)
Jan 22, 2015 1991 2015 1974 2007 0 +22.28(+1.12%)
Jan 21, 2015 1976 1991 1970 1984 0 +0.79(+0.04%)
Jan 20, 2015 1988 1994 1969 1984 0 +7.51(+0.38%)
Jan 16, 2015 1966 1978 1962 1976 0 +32.15(+1.65%)
Jan 15, 2015 1949 1951 1941 1944 0 -1.30(-0.07%)
Jan 14, 2015 1942 1954 1909 1945 0 -11.12(-0.57%)
Jan 13, 2015 1956 1956 1956 1956 0 +6.32(+0.32%)
Jan 12, 2015 1956 1966 1934 1950 0 +5.06(+0.26%)
Jan 09, 2015 1969 1972 1936 1945 0 -17.97(-0.92%)
Jan 08, 2015 1945 1968 1940 1963 0 +38.91(+2.02%)
Jan 07, 2015 1915 1934 1904 1924 0 +41.55(+2.21%)
Jan 06, 2015 1902 1913 1866 1882 0 -14.96(-0.79%)
Jan 05, 2015 1925 1930 1890 1897 0 -48.69(-2.50%)
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.