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 (%)
Feb 29, 2012 1391 1400 1375 1378 0 -22.02(-1.57%)
Feb 28, 2012 1395 1404 1390 1400 0 +10.97(+0.79%)
Feb 27, 2012 1377 1394 1370 1389 0 -13.97(-1.00%)
Feb 24, 2012 1399 1411 1394 1403 0 +12.21(+0.88%)
Feb 23, 2012 1380 1393 1372 1390 0 +0.43(+0.03%)
Feb 22, 2012 1388 1396 1383 1390 0 +8.89(+0.64%)
Feb 21, 2012 1385 1390 1374 1381 0 -8.91(-0.64%)
Feb 17, 2012 1390 1390 1390 0 +8.69(+0.63%)
Feb 16, 2012 1361 1383 1358 1381 0 +17.60(+1.29%)
Feb 15, 2012 1372 1378 1359 1364 0 +17.88(+1.33%)
Feb 14, 2012 1341 1349 1334 1346 0 +6.64(+0.50%)
Feb 13, 2012 1339 1345 1333 1339 0 +13.67(+1.03%)
Feb 10, 2012 1328 1336 1318 1325 0 -33.67(-2.48%)
Feb 09, 2012 1366 1370 1351 1359 0 +5.79(+0.43%)
Feb 08, 2012 1355 1362 1345 1353 0 +15.39(+1.15%)
Feb 07, 2012 1332 1344 1326 1338 0 +10.06(+0.76%)
Feb 06, 2012 1322 1333 1319 1328 0 +13.66(+1.04%)
Feb 03, 2012 1306 1319 1302 1314 0 +17.93(+1.38%)
Feb 02, 2012 1297 1302 1290 1296 0 +9.79(+0.76%)
Feb 01, 2012 1288 1298 1279 1287 0 +29.93(+2.38%)
Jan 31, 2012 1262 1270 1246 1257 0 -2.52(-0.20%)
Jan 30, 2012 1250 1265 1244 1259 0 -5.15(-0.41%)
Jan 27, 2012 1261 1276 1252 1264 0 -14.61(-1.14%)
Jan 26, 2012 1288 1293 1273 1279 0 +2.09(+0.16%)
Jan 25, 2012 1258 1281 1251 1277 0 +29.63(+2.38%)
Jan 24, 2012 1232 1250 1228 1247 0 +5.36(+0.43%)
Jan 23, 2012 1242 1252 1234 1242 0 -0.09(-0.01%)
Jan 20, 2012 1229 1243 1226 1242 0 +23.89(+1.96%)
Jan 19, 2012 1207 1222 1202 1218 0 +18.08(+1.51%)
Jan 18, 2012 1185 1202 1183 1200 0 +16.26(+1.37%)
Jan 17, 2012 1187 1194 1181 1184 0 +17.09(+1.46%)
Jan 13, 2012 1167 1167 1167 0 -0.44(-0.04%)
Jan 12, 2012 1164 1172 1156 1167 0 +0.60(+0.05%)
Jan 11, 2012 1157 1170 1150 1166 0 +0.99(+0.08%)
Jan 10, 2012 1164 1173 1158 1165 0 +15.32(+1.33%)
Jan 09, 2012 1152 1158 1143 1150 0 +3.93(+0.34%)
Jan 06, 2012 1150 1154 1137 1146 0 -5.55(-0.48%)
Jan 05, 2012 1145 1156 1140 1152 0 +6.92(+0.60%)
Jan 04, 2012 1139 1153 1135 1145 0 +48.46(+4.42%)
Dec 30, 2011 1088 1103 1084 1096 0 +10.71(+0.99%)
Dec 29, 2011 1073 1088 1071 1086 0 +17.43(+1.63%)
Dec 28, 2011 1086 1088 1064 1068 0 -16.96(-1.56%)
Dec 27, 2011 1090 1093 1082 1085 0 -11.40(-1.04%)
Dec 23, 2011 1097 1097 1097 0 +18.23(+1.69%)
Dec 21, 2011 1076 1083 1067 1078 0 +4.04(+0.38%)
Dec 20, 2011 1064 1077 1060 1074 0 +37.02(+3.57%)
Dec 19, 2011 1055 1062 1036 1037 0 -12.42(-1.18%)
Dec 16, 2011 1054 1059 1044 1050 0 -13.01(-1.22%)
Dec 15, 2011 1071 1076 1058 1063 0 +2.42(+0.23%)
Dec 14, 2011 1067 1073 1055 1060 0 -17.67(-1.64%)
Dec 13, 2011 1102 1110 1071 1078 0 -25.22(-2.29%)
Dec 12, 2011 1108 1110 1093 1103 0 -27.83(-2.46%)
Dec 09, 2011 1109 1136 1103 1131 0 +28.80(+2.61%)
Dec 08, 2011 1122 1127 1088 1102 0 -36.95(-3.24%)
Dec 07, 2011 1129 1143 1121 1139 0 +11.44(+1.01%)
Dec 06, 2011 1128 1135 1120 1128 0 -9.57(-0.84%)
Dec 05, 2011 1140 1147 1129 1137 0 +20.10(+1.80%)
Dec 02, 2011 1125 1133 1112 1117 0 +10.91(+0.99%)
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.