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%)
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.