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 (%)
May 30, 2014 1740 1746 1735 1739 0 +9.25(+0.53%)
May 29, 2014 1728 1735 1721 1730 0 +19.05(+1.11%)
May 28, 2014 1717 1723 1702 1711 0 -6.77(-0.39%)
May 27, 2014 1716 1723 1708 1717 0 +10.17(+0.60%)
May 23, 2014 1707 1707 1707 0 +7.86(+0.46%)
May 22, 2014 1692 1704 1688 1699 0 +12.95(+0.77%)
May 21, 2014 1679 1689 1676 1686 0 +11.98(+0.72%)
May 20, 2014 1683 1686 1669 1674 0 -6.47(-0.38%)
May 19, 2014 1671 1684 1667 1681 0 +2.37(+0.14%)
May 16, 2014 1675 1682 1665 1679 0 +0.57(+0.03%)
May 15, 2014 1687 1691 1667 1678 0 -12.24(-0.72%)
May 14, 2014 1698 1704 1689 1690 0 -7.08(-0.42%)
May 13, 2014 1688 1702 1683 1697 0 +23.89(+1.43%)
May 12, 2014 1666 1676 1663 1673 0 +11.95(+0.72%)
May 09, 2014 1662 1669 1653 1661 0 +2.35(+0.14%)
May 08, 2014 1657 1670 1649 1659 0 -7.18(-0.43%)
May 07, 2014 1665 1670 1655 1666 0 -0.71(-0.04%)
May 06, 2014 1675 1678 1662 1667 0 -10.46(-0.62%)
May 05, 2014 1677 1684 1670 1677 0 -7.03(-0.42%)
May 02, 2014 1687 1694 1679 1684 0 -2.55(-0.15%)
May 01, 2014 1690 1696 1680 1687 0 +7.65(+0.46%)
Apr 30, 2014 1669 1681 1664 1679 0 +5.77(+0.34%)
Apr 29, 2014 1672 1680 1666 1674 0 +9.77(+0.59%)
Apr 28, 2014 1664 1670 1648 1664 0 +7.69(+0.46%)
Apr 25, 2014 1662 1670 1650 1656 0 -23.98(-1.43%)
Apr 24, 2014 1683 1688 1668 1680 0 -8.42(-0.50%)
Apr 23, 2014 1690 1697 1685 1689 0 -4.77(-0.28%)
Apr 22, 2014 1689 1697 1685 1693 0 +5.48(+0.32%)
Apr 21, 2014 1688 1694 1681 1688 0 -0.25(-0.01%)
Apr 17, 2014 1688 1688 1688 0 +5.70(+0.34%)
Apr 16, 2014 1672 1684 1667 1682 0 +26.57(+1.60%)
Apr 15, 2014 1664 1669 1634 1656 0 -17.04(-1.02%)
Apr 14, 2014 1669 1679 1660 1673 0 +19.19(+1.16%)
Apr 11, 2014 1653 1668 1645 1654 0 +5.68(+0.34%)
Apr 10, 2014 1672 1677 1647 1648 0 -56.35(-3.31%)
Apr 09, 2014 1696 1709 1687 1704 0 +0.42(+0.02%)
Apr 08, 2014 1697 1710 1692 1704 0 -15.67(-0.91%)
Apr 07, 2014 1725 1730 1711 1720 0 -7.02(-0.41%)
Apr 04, 2014 1744 1750 1724 1727 0 -11.87(-0.68%)
Apr 03, 2014 1743 1749 1734 1738 0 -6.39(-0.37%)
Apr 02, 2014 1740 1747 1732 1745 0 +5.74(+0.33%)
Apr 01, 2014 1725 1746 1721 1739 0 +19.93(+1.16%)
Mar 31, 2014 1722 1727 1712 1719 0 +11.02(+0.65%)
Mar 28, 2014 1708 1720 1701 1708 0 +23.66(+1.40%)
Mar 27, 2014 1688 1693 1680 1685 0 +5.47(+0.33%)
Mar 26, 2014 1686 1696 1675 1679 0 +17.12(+1.03%)
Mar 25, 2014 1662 1672 1654 1662 0 +11.32(+0.69%)
Mar 24, 2014 1661 1663 1639 1651 0 -2.95(-0.18%)
Mar 21, 2014 1662 1672 1651 1654 0 -3.85(-0.23%)
Mar 20, 2014 1643 1660 1637 1657 0 -7.27(-0.44%)
Mar 19, 2014 1675 1681 1654 1665 0 -14.77(-0.88%)
Mar 18, 2014 1669 1686 1667 1679 0 -1.23(-0.07%)
Mar 17, 2014 1667 1683 1664 1681 0 +28.58(+1.73%)
Mar 14, 2014 1650 1662 1643 1652 0 -10.71(-0.64%)
Mar 13, 2014 1697 1700 1656 1663 0 -30.75(-1.82%)
Mar 12, 2014 1686 1698 1677 1694 0 -13.98(-0.82%)
Mar 11, 2014 1718 1724 1703 1708 0 -5.61(-0.33%)
Mar 10, 2014 1715 1722 1703 1713 0 -15.34(-0.89%)
Mar 07, 2014 1743 1745 1723 1728 0 -16.15(-0.93%)
Mar 06, 2014 1746 1752 1740 1745 0 +16.34(+0.95%)
Mar 05, 2014 1722 1736 1717 1728 0 -3.42(-0.20%)
Mar 04, 2014 1724 1734 1720 1732 0 +31.00(+1.82%)
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.