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 (%)
Apr 29, 2011 1462 1473 1457 1460 0 -6.94(-0.47%)
Apr 28, 2011 1454 1474 1450 1467 0 +9.56(+0.66%)
Apr 27, 2011 1456 1464 1440 1458 0 +8.90(+0.61%)
Apr 26, 2011 1450 1458 1439 1449 0 +5.49(+0.38%)
Apr 25, 2011 1440 1446 1431 1443 0 +16.87(+1.18%)
Apr 21, 2011 1424 1434 1417 1426 0 +16.37(+1.16%)
Apr 20, 2011 1408 1416 1397 1410 0 +39.01(+2.85%)
Apr 19, 2011 1370 1377 1362 1371 0 +0.95(+0.07%)
Apr 18, 2011 1370 1378 1357 1370 0 -17.05(-1.23%)
Apr 15, 2011 1385 1395 1380 1387 0 -3.40(-0.24%)
Apr 14, 2011 1386 1394 1378 1390 0 -3.11(-0.22%)
Apr 13, 2011 1397 1401 1384 1394 0 +21.56(+1.57%)
Apr 12, 2011 1365 1378 1357 1372 0 +7.05(+0.52%)
Apr 11, 2011 1379 1384 1360 1365 0 -32.32(-2.31%)
Apr 08, 2011 1413 1414 1391 1397 0 +2.00(+0.14%)
Apr 07, 2011 1404 1410 1382 1395 0 -6.54(-0.47%)
Apr 06, 2011 1400 1412 1393 1402 0 -1.27(-0.09%)
Apr 05, 2011 1398 1411 1391 1403 0 -12.73(-0.90%)
Apr 04, 2011 1423 1429 1412 1416 0 -7.70(-0.54%)
Apr 01, 2011 1417 1434 1406 1423 0 +8.88(+0.63%)
Mar 31, 2011 1420 1424 1410 1415 0 -8.52(-0.60%)
Mar 30, 2011 1419 1429 1414 1423 0 +27.39(+1.96%)
Mar 29, 2011 1389 1400 1383 1396 0 +2.27(+0.16%)
Mar 28, 2011 1400 1411 1393 1393 0 -5.24(-0.37%)
Mar 25, 2011 1404 1410 1393 1399 0 -13.29(-0.94%)
Mar 24, 2011 1389 1421 1386 1412 0 +10.03(+0.72%)
Mar 23, 2011 1397 1411 1382 1402 0 -6.17(-0.44%)
Mar 22, 2011 1417 1420 1402 1408 0 -27.55(-1.92%)
Mar 21, 2011 1430 1442 1428 1436 0 +30.65(+2.18%)
Mar 18, 2011 1388 1413 1379 1405 0 +10.74(+0.77%)
Mar 17, 2011 1401 1411 1384 1394 0 +32.44(+2.38%)
Mar 16, 2011 1399 1408 1341 1362 0 -36.37(-2.60%)
Mar 15, 2011 1371 1409 1363 1398 0 -0.17(-0.01%)
Mar 14, 2011 1382 1406 1366 1398 0 -45.34(-3.14%)
Mar 11, 2011 1434 1453 1425 1444 0 -19.82(-1.35%)
Mar 10, 2011 1471 1479 1457 1464 0 -31.04(-2.08%)
Mar 09, 2011 1499 1505 1487 1495 0 -4.99(-0.33%)
Mar 08, 2011 1484 1506 1478 1500 0 +18.13(+1.22%)
Mar 07, 2011 1505 1509 1477 1481 0 -30.42(-2.01%)
Mar 04, 2011 1524 1529 1500 1512 0 -26.85(-1.74%)
Mar 03, 2011 1537 1546 1524 1539 0 +14.76(+0.97%)
Mar 02, 2011 1525 1535 1517 1524 0 -13.63(-0.89%)
Mar 01, 2011 1561 1565 1532 1538 0 -9.27(-0.60%)
Feb 28, 2011 1550 1555 1538 1547 0 +11.35(+0.74%)
Feb 25, 2011 1528 1540 1523 1536 0 +24.29(+1.61%)
Feb 24, 2011 1503 1521 1491 1511 0 -5.81(-0.38%)
Feb 23, 2011 1524 1531 1501 1517 0 -16.01(-1.04%)
Feb 22, 2011 1547 1557 1526 1533 0 -43.68(-2.77%)
Feb 18, 2011 1577 1577 1577 0 -5.81(-0.37%)
Feb 17, 2011 1578 1586 1572 1583 0 -3.13(-0.20%)
Feb 16, 2011 1582 1591 1575 1586 0 -5.15(-0.32%)
Feb 15, 2011 1594 1600 1584 1591 0 -2.93(-0.18%)
Feb 14, 2011 1592 1601 1584 1594 0 +20.06(+1.27%)
Feb 11, 2011 1554 1580 1550 1574 0 +24.35(+1.57%)
Feb 10, 2011 1557 1568 1540 1549 0 -16.89(-1.08%)
Feb 09, 2011 1561 1572 1552 1566 0 +2.45(+0.16%)
Feb 08, 2011 1546 1570 1540 1564 0 +41.09(+2.70%)
Feb 07, 2011 1512 1529 1510 1523 0 +9.45(+0.62%)
Feb 04, 2011 1515 1520 1502 1513 0 -8.56(-0.56%)
Feb 03, 2011 1507 1524 1494 1522 0 +7.41(+0.49%)
Feb 02, 2011 1522 1528 1508 1514 0 -0.83(-0.05%)
Feb 01, 2011 1506 1521 1498 1515 0 +14.64(+0.98%)
Jan 31, 2011 1502 1517 1477 1501 0 +4.82(+0.32%)
Jan 28, 2011 1550 1542 1488 1496 0 -68.72(-4.39%)
Jan 27, 2011 1551 1569 1547 1564 0 +20.13(+1.30%)
Jan 26, 2011 1537 1551 1532 1544 0 +4.83(+0.31%)
Jan 25, 2011 1535 1545 1527 1540 0 +12.15(+0.80%)
Jan 24, 2011 1514 1531 1506 1527 0 +16.93(+1.12%)
Jan 21, 2011 1512 1524 1502 1510 0 -10.89(-0.72%)
Jan 20, 2011 1516 1528 1500 1521 0 -10.75(-0.70%)
Jan 19, 2011 1557 1559 1527 1532 0 -26.37(-1.69%)
Jan 18, 2011 1559 1567 1553 1558 0 +5.45(+0.35%)
Jan 17, 2011 1542 1558 1539 1553 0 +0.00(+0.00%)
Jan 14, 2011 1542 1558 1539 1553 0 +11.52(+0.75%)
Jan 13, 2011 1545 1553 1536 1541 0 +12.73(+0.83%)
Jan 12, 2011 1521 1535 1514 1529 0 +18.65(+1.24%)
Jan 11, 2011 1507 1515 1499 1510 0 +11.69(+0.78%)
Jan 10, 2011 1495 1504 1485 1498 0 -1.16(-0.08%)
Jan 07, 2011 1508 1514 1489 1500 0 +11.76(+0.79%)
Jan 06, 2011 1495 1506 1481 1488 0 +7.56(+0.51%)
Jan 05, 2011 1465 1488 1455 1480 0 +10.90(+0.74%)
Jan 04, 2011 1469 1477 1452 1469 0 +5.83(+0.40%)
Jan 03, 2011 1454 1469 1453 1464 0 +22.86(+1.59%)
Dec 31, 2010 1432 1445 1429 1441 0 +8.40(+0.59%)
Dec 30, 2010 1440 1446 1429 1432 0 -11.33(-0.78%)
Dec 29, 2010 1441 1448 1437 1444 0 +7.41(+0.52%)
Dec 28, 2010 1442 1443 1431 1436 0 -2.49(-0.17%)
Dec 27, 2010 1434 1443 1429 1439 0 -10.01(-0.69%)
Dec 24, 2010 1453 1457 1445 1449 0 -0.03(-0.00%)
Dec 23, 2010 1453 1457 1445 1449 0 -5.54(-0.38%)
Dec 22, 2010 1456 1462 1450 1454 0 -4.76(-0.33%)
Dec 21, 2010 1453 1463 1448 1459 0 +14.74(+1.02%)
Dec 20, 2010 1447 1452 1438 1444 0 +3.00(+0.21%)
Dec 17, 2010 1441 1448 1434 1441 0 -10.92(-0.75%)
Dec 16, 2010 1441 1454 1436 1452 0 +12.98(+0.90%)
Dec 15, 2010 1440 1453 1434 1439 0 -5.51(-0.38%)
Dec 14, 2010 1444 1453 1439 1445 0 +4.90(+0.34%)
Dec 10, 2010 1436 1444 1430 1440 0 +0.99(+0.07%)
Dec 09, 2010 1444 1446 1429 1439 0 +0.48(+0.03%)
Dec 08, 2010 1442 1446 1424 1438 0 -5.12(-0.35%)
Dec 07, 2010 1462 1465 1441 1443 0 -12.92(-0.89%)
Dec 06, 2010 1455 1461 1447 1456 0 -9.84(-0.67%)
Dec 03, 2010 1453 1472 1451 1466 0 +11.60(+0.80%)
Dec 02, 2010 1436 1461 1433 1455 0 +16.30(+1.13%)
Dec 01, 2010 1429 1448 1418 1438 0 +42.57(+3.05%)
Nov 30, 2010 1387 1407 1378 1396 0 -18.68(-1.32%)
Nov 29, 2010 1414 1421 1394 1414 0 -9.80(-0.69%)
Nov 26, 2010 1418 1436 1413 1424 0 -13.98(-0.97%)
Nov 25, 2010 1427 1438 1438 1438 0 +0.03(+0.00%)
Nov 24, 2010 1427 1441 1420 1438 0 +39.00(+2.79%)
Nov 23, 2010 1413 1428 1392 1399 0 -35.76(-2.49%)
Nov 22, 2010 1432 1445 1419 1435 0 -4.34(-0.30%)
Nov 19, 2010 1426 1442 1417 1439 0 +8.48(+0.59%)
Nov 18, 2010 1433 1443 1417 1431 0 +24.35(+1.73%)
Nov 17, 2010 1404 1416 1397 1406 0 +20.48(+1.48%)
Nov 16, 2010 1409 1414 1379 1386 0 -29.72(-2.10%)
Nov 15, 2010 1411 1432 1408 1416 0 +19.34(+1.39%)
Nov 12, 2010 1402 1416 1387 1396 0 -10.89(-0.77%)
Nov 11, 2010 1406 1412 1393 1407 0 -6.71(-0.47%)
Nov 10, 2010 1397 1419 1383 1414 0 +30.26(+2.19%)
Nov 09, 2010 1401 1410 1377 1384 0 -2.39(-0.17%)
Nov 08, 2010 1388 1394 1377 1386 0 +8.75(+0.64%)
Nov 05, 2010 1379 1389 1361 1377 0 +8.12(+0.59%)
Nov 04, 2010 1355 1373 1348 1369 0 +45.34(+3.42%)
Nov 03, 2010 1311 1327 1299 1324 0 +15.48(+1.18%)
Nov 02, 2010 1306 1314 1300 1308 0 +14.81(+1.14%)
Nov 01, 2010 1306 1312 1288 1294 0 -21.06(-1.60%)
Oct 29, 2010 1319 1324 1311 1315 0 -7.38(-0.56%)
Oct 28, 2010 1328 1333 1312 1322 0 -0.29(-0.02%)
Oct 27, 2010 1327 1333 1310 1322 0 -15.19(-1.14%)
Oct 25, 2010 1340 1350 1332 1337 0 -73.38(-5.20%)
Oct 23, 2010 1318 1415 1314 1411 0 +78.10(+5.86%)
Oct 22, 2010 1327 1339 1323 1333 0 +4.52(+0.34%)
Oct 21, 2010 1327 1343 1319 1328 0 +0.32(+0.02%)
Oct 20, 2010 1313 1332 1311 1328 0 +21.53(+1.65%)
Oct 19, 2010 1319 1323 1299 1306 0 -34.59(-2.58%)
Oct 18, 2010 1330 1343 1326 1341 0 +12.96(+0.98%)
Oct 15, 2010 1335 1340 1316 1328 0 -6.54(-0.49%)
Oct 14, 2010 1330 1339 1323 1335 0 +17.69(+1.34%)
Oct 13, 2010 1314 1328 1307 1317 0 +8.28(+0.63%)
Oct 12, 2010 1303 1313 1293 1309 0 +365.82(+38.80%)
Oct 11, 2010 944.16 948.68 938.96 942.78 0 -0.47(-0.05%)
Oct 08, 2010 943.24 946.07 929.44 943.25 0 +7.51(+0.80%)
Oct 07, 2010 940.37 941.84 929.14 935.74 0 +1.40(+0.15%)
Oct 06, 2010 932.49 940.34 929.25 934.34 0 -3.27(-0.35%)
Oct 05, 2010 929.52 939.40 927.54 937.62 0 +16.75(+1.82%)
Oct 04, 2010 919.26 927.94 912.74 920.86 0 -0.14(-0.02%)
Oct 01, 2010 921.00 927.56 915.41 921.01 0 +4.62(+0.50%)
Sep 30, 2010 921.98 929.71 912.03 916.38 0 -207.95(-18.50%)
Sep 29, 2010 926.91 1131 1120 1124 0 -1.63(-0.14%)
Sep 28, 2010 923.44 1127 1113 1126 0 +7.24(+0.65%)
Sep 27, 2010 927.16 1127 1116 1119 0 -3.15(-0.28%)
Sep 24, 2010 915.48 1122 1112 1122 0 +22.60(+2.06%)
Sep 23, 2010 900.21 1106 1094 1099 0 -6.13(-0.55%)
Sep 22, 2010 913.28 1113 1100 1105 0 -7.60(-0.68%)
Sep 21, 2010 917.93 1122 1109 1113 0 -5.01(-0.45%)
Sep 20, 2010 914.97 1121 1106 1118 0 +10.32(+0.93%)
Sep 17, 2010 909.63 1114 1102 1108 0 +11.51(+1.05%)
Sep 15, 2010 890.64 1098 1084 1096 0 +12.04(+1.11%)
Sep 14, 2010 881.17 1088 1076 1084 0 -0.96(-0.09%)
Sep 13, 2010 886.86 1087 1079 1085 0 +4.96(+0.46%)
Sep 10, 2010 881.24 1085 1077 1080 0 -0.56(-0.05%)
Sep 09, 2010 881.49 1086 1075 1081 0 +12.03(+1.13%)
Sep 08, 2010 868.57 1072 1064 1069 0 -1.62(-0.15%)
Sep 07, 2010 879.58 1080 1069 1070 0 -90.53(-7.80%)
Sep 06, 2010 947.95 1270 1155 1161 0 +78.64(+7.27%)
Sep 03, 2010 880.05 1087 1073 1082 0 +13.74(+1.29%)
Sep 02, 2010 865.68 1070 1059 1068 0 +0.24(+0.02%)
Sep 01, 2010 861.28 1073 1056 1068 0 +17.62(+1.68%)
Aug 31, 2010 851.61 1059 1045 1051 0 -4.74(-0.45%)
Aug 30, 2010 865.63 1066 1054 1055 0 -6.55(-0.62%)
Aug 27, 2010 870.38 1070 1051 1062 0 +8.44(+0.80%)
Aug 26, 2010 859.42 1064 1048 1053 0 +0.21(+0.02%)
Aug 25, 2010 850.28 1056 1040 1053 0 -7.31(-0.69%)
Aug 24, 2010 864.65 1067 1053 1061 0 -6.26(-0.59%)
Aug 23, 2010 878.48 1080 1066 1067 0 -7.86(-0.73%)
Aug 20, 2010 876.47 1080 1065 1075 0 -6.71(-0.62%)
Aug 19, 2010 888.67 1095 1075 1081 0 +3.57(+0.33%)
Aug 18, 2010 880.31 1083 1071 1078 0 +2.14(+0.20%)
Aug 17, 2010 875.37 1083 1070 1076 0 +7.25(+0.68%)
Aug 16, 2010 862.87 1071 1059 1068 0 +3.13(+0.29%)
Aug 13, 2010 865.86 1075 1063 1065 0 -5.89(-0.55%)
Aug 12, 2010 865.70 1075 1062 1071 0 +3.52(+0.33%)
Aug 11, 2010 882.26 1083 1066 1068 0 -27.05(-2.47%)
Aug 10, 2010 893.86 1100 1086 1095 0 -2.51(-0.23%)
Aug 09, 2010 898.82 1099 1091 1097 0 -4.10(-0.37%)
Aug 06, 2010 901.95 1104 1091 1101 0 +7.91(+0.72%)
Aug 05, 2010 893.30 1096 1088 1093 0 -12.39(-1.12%)
Aug 04, 2010 897.91 1111 1093 1106 0 +12.67(+1.16%)
Aug 03, 2010 895.79 1100 1084 1093 0 -0.10(-0.01%)
Aug 02, 2010 884.90 1094 1081 1093 0 +25.63(+2.40%)
Jul 30, 2010 1068 1073 1059 1068 0 +4.18(+0.39%)
Jul 29, 2010 868.83 1072 1058 1063 0 +4.94(+0.47%)
Jul 28, 2010 860.64 1064 1050 1058 0 -1.65(-0.16%)
Jul 27, 2010 863.60 1067 1055 1060 0 -6.00(-0.56%)
Jul 26, 2010 862.67 1075 1058 1066 0 +0.23(+0.02%)
Jul 23, 2010 854.49 1070 1053 1066 0 +15.77(+1.50%)
Jul 22, 2010 843.00 1055 1040 1050 0 +23.15(+2.25%)
Jul 21, 2010 839.54 1041 1023 1027 0 -13.93(-1.34%)
Jul 20, 2010 836.59 1041 1025 1041 0 -2.09(-0.20%)
Jul 19, 2010 837.22 1047 1032 1043 0 +7.90(+0.76%)
Jul 16, 2010 835.76 1055 1030 1035 0 -21.75(-2.06%)
Jul 15, 2010 1060 1061 1048 1057 0 -9.04(-0.85%)
Jul 14, 2010 1061 1068 1054 1066 0 +14.51(+1.38%)
Jul 13, 2010 1042 1057 1039 1051 0 +12.93(+1.25%)
Jul 12, 2010 832.01 1042 1030 1038 0 +7.26(+0.70%)
Jul 09, 2010 831.77 1033 1019 1031 0 +2.57(+0.25%)
Jul 08, 2010 828.78 1032 1019 1029 0 +4.58(+0.45%)
Jul 07, 2010 808.96 1026 1007 1024 0 +13.73(+1.36%)
Jul 06, 2010 817.39 1025 1003 1010 0 +13.90(+1.40%)
Jul 02, 2010 797.00 1009 991.79 996.38 0 -6.62(-0.66%)
Jul 01, 2010 801.72 1009 990.59 1003 0 +6.11(+0.61%)
Jun 30, 2010 803.10 1015 993.47 996.90 0 +1.70(+0.17%)
Jun 29, 2010 802.92 1008 989.41 995.20 0 -28.36(-2.77%)
Jun 25, 2010 824.19 1029 1014 1024 0 -1.06(-0.10%)
Jun 24, 2010 833.05 1034 1020 1025 0 -8.58(-0.83%)
Jun 23, 2010 840.96 1043 1028 1033 0 -5.50(-0.53%)
Jun 22, 2010 850.36 1056 1036 1039 0 -11.45(-1.09%)
Jun 21, 2010 856.52 1061 1048 1050 0 +8.37(+0.80%)
Jun 18, 2010 842.44 1049 1040 1042 0 -7.68(-0.73%)
Jun 17, 2010 858.61 1059 1044 1049 0 -5.64(-0.53%)
Jun 16, 2010 856.38 1059 1049 1055 0 -3.86(-0.36%)
Jun 15, 2010 849.01 1061 1046 1059 0 +21.89(+2.11%)
Jun 14, 2010 839.72 1047 1034 1037 0 +8.96(+0.87%)
Jun 11, 2010 1023 1031 1019 1028 0 -5.82(-0.56%)
Jun 10, 2010 1025 1036 1022 1034 0 +18.74(+1.85%)
Jun 09, 2010 1023 1031 1012 1015 0 -13.46(-1.31%)
Jun 08, 2010 1018 1032 1014 1029 0 +11.65(+1.15%)
Jun 07, 2010 832.07 1037 1016 1017 0 -22.15(-2.13%)
Jun 04, 2010 1039 1058 1035 1039 0 -36.60(-3.40%)
Jun 03, 2010 1077 1084 1066 1076 0 +9.26(+0.87%)
Jun 02, 2010 1052 1067 1039 1066 0 +18.28(+1.74%)
Jun 01, 2010 1052 1077 1046 1048 0 -12.35(-1.16%)
May 31, 2010 1061 1080 1054 1061 0 +0.00(+0.00%)
May 28, 2010 1061 1080 1054 1061 0 -22.54(-2.08%)
May 27, 2010 1065 1084 1059 1083 0 +43.98(+4.23%)
May 26, 2010 1051 1063 1036 1039 0 -15.77(-1.49%)
May 25, 2010 1033 1057 1024 1055 0 -4.48(-0.42%)
May 24, 2010 1064 1080 1057 1059 0 -23.02(-2.13%)
May 21, 2010 1035 1084 1032 1082 0 +22.85(+2.16%)
May 20, 2010 1048 1072 1043 1060 0 -36.89(-3.36%)
May 19, 2010 1091 1103 1076 1096 0 -3.63(-0.33%)
May 18, 2010 1126 1130 1095 1100 0 -16.89(-1.51%)
May 17, 2010 1118 1126 1092 1117 0 +11.46(+1.04%)
May 14, 2010 1106 1121 1094 1105 0 -19.77(-1.76%)
May 13, 2010 1139 1146 1122 1125 0 -12.80(-1.12%)
May 12, 2010 1130 1145 1131 1138 0 +19.82(+1.77%)
May 11, 2010 1130 1135 1116 1118 0 +3.11(+0.28%)
May 10, 2010 1117 1121 1109 1115 0 +40.68(+3.79%)
May 07, 2010 1091 1099 1051 1074 0 -8.98(-0.83%)
May 06, 2010 1086 1119 1022 1083 0 -13.78(-1.26%)
May 05, 2010 1101 1117 1090 1097 0 -22.10(-1.97%)
May 04, 2010 1133 1134 1111 1119 0 -34.57(-3.00%)
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.