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 (%)
Sep 30, 2008 1124 1169 1120 1161 0 +38.09(+3.39%)
Sep 29, 2008 1181 1185 1098 1123 0 -113.35(-9.17%)
Sep 26, 2008 1211 1242 1204 1236 0 -5.71(-0.46%)
Sep 25, 2008 1217 1259 1214 1242 0 +24.40(+2.00%)
Sep 24, 2008 1232 1238 1207 1218 0 +4.01(+0.33%)
Sep 23, 2008 1227 1243 1198 1214 0 -11.98(-0.98%)
Sep 22, 2008 1263 1279 1219 1226 0 -31.85(-2.53%)
Sep 19, 2008 1234 1267 1213 1257 0 +64.61(+5.42%)
Sep 18, 2008 1175 1214 1146 1193 0 +38.53(+3.34%)
Sep 17, 2008 1189 1193 1143 1154 0 -64.96(-5.33%)
Sep 16, 2008 1188 1227 1174 1219 0 +20.42(+1.70%)
Sep 15, 2008 1200 1220 1184 1199 0 -52.39(-4.19%)
Sep 12, 2008 1233 1258 1217 1251 0 -13.13(-1.04%)
Sep 11, 2008 1225 1266 1221 1264 0 +6.26(+0.50%)
Sep 10, 2008 1258 1272 1248 1258 0 +27.79(+2.26%)
Sep 09, 2008 1250 1265 1230 1230 0 -24.55(-1.96%)
Sep 08, 2008 1257 1267 1232 1255 0 +14.59(+1.18%)
Sep 05, 2008 1234 1244 1214 1240 0 +6.36(+0.52%)
Sep 04, 2008 1264 1273 1232 1234 0 -32.74(-2.58%)
Sep 03, 2008 1260 1273 1252 1267 0 +23.10(+1.86%)
Sep 02, 2008 1254 1279 1236 1244 0 -0.85(-0.07%)
Sep 01, 2008 1248 1259 1237 1244 0 +0.00(+0.00%)
Aug 29, 2008 1248 1259 1237 1244 0 +0.61(+0.05%)
Aug 28, 2008 1236 1248 1231 1244 0 +10.30(+0.84%)
Aug 27, 2008 1231 1240 1221 1234 0 -20.13(-1.61%)
Aug 26, 2008 1242 1260 1240 1254 0 +14.05(+1.13%)
Aug 25, 2008 1258 1264 1233 1240 0 -8.12(-0.65%)
Aug 22, 2008 1235 1252 1228 1248 0 +6.16(+0.50%)
Aug 21, 2008 1238 1247 1227 1242 0 +1.53(+0.12%)
Aug 20, 2008 1238 1247 1226 1240 0 -4.34(-0.35%)
Aug 19, 2008 1251 1259 1237 1244 0 -26.17(-2.06%)
Aug 18, 2008 1291 1291 1262 1271 0 -13.90(-1.08%)
Aug 15, 2008 1282 1291 1273 1284 0 +9.43(+0.74%)
Aug 14, 2008 1272 1287 1260 1275 0 -6.87(-0.54%)
Aug 13, 2008 1297 1299 1271 1282 0 -22.86(-1.75%)
Aug 12, 2008 1300 1316 1294 1305 0 -0.68(-0.05%)
Aug 11, 2008 1295 1322 1288 1305 0 +21.05(+1.64%)
Aug 08, 2008 1238 1291 1232 1284 0 +53.54(+4.35%)
Aug 07, 2008 1228 1249 1215 1231 0 -11.59(-0.93%)
Aug 06, 2008 1233 1250 1223 1242 0 +8.70(+0.71%)
Aug 05, 2008 1202 1237 1199 1234 0 +54.02(+4.58%)
Aug 04, 2008 1184 1190 1170 1180 0 -19.86(-1.66%)
Aug 01, 2008 1219 1228 1192 1200 0 -20.06(-1.64%)
Jul 31, 2008 1223 1240 1215 1220 0 -33.69(-2.69%)
Jul 30, 2008 1257 1266 1241 1253 0 -17.22(-1.36%)
Jul 29, 2008 1268 1274 1243 1271 0 +17.45(+1.39%)
Jul 28, 2008 1286 1288 1246 1253 0 -34.90(-2.71%)
Jul 25, 2008 1302 1317 1280 1288 0 -4.65(-0.36%)
Jul 24, 2008 1324 1330 1286 1293 0 -41.61(-3.12%)
Jul 23, 2008 1325 1351 1320 1334 0 +4.83(+0.36%)
Jul 22, 2008 1298 1331 1293 1329 0 +37.32(+2.89%)
Jul 21, 2008 1307 1310 1283 1292 0 +3.57(+0.28%)
Jul 18, 2008 1287 1298 1278 1289 0 -0.55(-0.04%)
Jul 17, 2008 1285 1297 1268 1289 0 +8.63(+0.67%)
Jul 16, 2008 1236 1282 1229 1280 0 +46.26(+3.75%)
Jul 15, 2008 1232 1250 1215 1234 0 -14.78(-1.18%)
Jul 14, 2008 1268 1271 1244 1249 0 -20.12(-1.59%)
Jul 11, 2008 1271 1291 1250 1269 0 -23.77(-1.84%)
Jul 10, 2008 1293 1311 1277 1293 0 +7.17(+0.56%)
Jul 09, 2008 1302 1318 1282 1286 0 -12.77(-0.98%)
Jul 08, 2008 1288 1306 1275 1298 0 +8.53(+0.66%)
Jul 07, 2008 1293 1306 1280 1290 0 +8.68(+0.68%)
Jul 04, 2008 1278 1295 1270 1281 0 +0.00(+0.00%)
Jul 03, 2008 1278 1295 1270 1281 0 +10.38(+0.82%)
Jul 02, 2008 1296 1313 1268 1271 0 -32.05(-2.46%)
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.