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 (%)
Nov 29, 2013 1810 1856 1805 1809 0 +2.34(+0.13%)
Nov 27, 2013 1806 1806 1806 0 +7.95(+0.44%)
Nov 26, 2013 1802 1806 1792 1798 0 -4.28(-0.24%)
Nov 25, 2013 1813 1816 1799 1803 0 -4.02(-0.22%)
Nov 22, 2013 1802 1812 1796 1807 0 +7.90(+0.44%)
Nov 21, 2013 1792 1802 1788 1799 0 +10.64(+0.59%)
Nov 20, 2013 1794 1802 1782 1788 0 -3.37(-0.19%)
Nov 19, 2013 1795 1802 1786 1792 0 -11.84(-0.66%)
Nov 18, 2013 1807 1819 1799 1803 0 +1.87(+0.10%)
Nov 15, 2013 1802 1808 1795 1802 0 +3.49(+0.19%)
Nov 14, 2013 1792 1804 1787 1798 0 +22.81(+1.28%)
Nov 12, 2013 1773 1782 1765 1775 0 +0.96(+0.05%)
Nov 11, 2013 1778 1783 1768 1774 0 -6.49(-0.36%)
Nov 08, 2013 1767 1783 1763 1781 0 +17.70(+1.00%)
Nov 07, 2013 1792 1798 1747 1763 0 -35.94(-2.00%)
Nov 06, 2013 1811 1815 1795 1799 0 +5.30(+0.30%)
Nov 05, 2013 1790 1800 1783 1794 0 -17.17(-0.95%)
Nov 04, 2013 1812 1816 1802 1811 0 +0.22(+0.01%)
Nov 01, 2013 1818 1824 1797 1811 0 -15.22(-0.83%)
Oct 31, 2013 1835 1839 1821 1826 0 -12.04(-0.66%)
Oct 30, 2013 1842 1849 1828 1838 0 +3.35(+0.18%)
Oct 29, 2013 1830 1837 1824 1835 0 +10.20(+0.56%)
Oct 28, 2013 1830 1833 1820 1824 0 -7.93(-0.43%)
Oct 25, 2013 1837 1842 1825 1832 0 -10.25(-0.56%)
Oct 24, 2013 1849 1853 1833 1843 0 +21.12(+1.16%)
Oct 23, 2013 1822 1829 1809 1821 0 -20.40(-1.11%)
Oct 22, 2013 1851 1856 1830 1842 0 +14.08(+0.77%)
Oct 21, 2013 1828 1842 1822 1828 0 -5.13(-0.28%)
Oct 18, 2013 1829 1838 1822 1833 0 -3.46(-0.19%)
Oct 17, 2013 1823 1837 1820 1836 0 +7.42(+0.41%)
Oct 16, 2013 1817 1831 1810 1829 0 +14.87(+0.82%)
Oct 15, 2013 1824 1830 1810 1814 0 -17.82(-0.97%)
Oct 14, 2013 1817 1838 1815 1832 0 -3.52(-0.19%)
Oct 11, 2013 1821 1836 1812 1835 0 +10.00(+0.55%)
Oct 10, 2013 1810 1827 1806 1825 0 +42.00(+2.35%)
Oct 09, 2013 1777 1788 1759 1783 0 +39.24(+2.25%)
Oct 08, 2013 1764 1767 1741 1744 0 -17.48(-0.99%)
Oct 07, 2013 1759 1773 1756 1762 0 -27.20(-1.52%)
Oct 04, 2013 1780 1792 1774 1789 0 +9.06(+0.51%)
Oct 03, 2013 1788 1793 1768 1780 0 -2.91(-0.16%)
Oct 02, 2013 1774 1785 1760 1783 0 +1.93(+0.11%)
Oct 01, 2013 1780 1794 1769 1781 0 -18.58(-1.03%)
Sep 27, 2013 1798 1807 1793 1799 0 -17.21(-0.95%)
Sep 26, 2013 1809 1823 1803 1817 0 +16.81(+0.93%)
Sep 25, 2013 1804 1808 1794 1800 0 -5.89(-0.33%)
Sep 24, 2013 1806 1817 1797 1806 0 +9.27(+0.52%)
Sep 23, 2013 1798 1803 1783 1796 0 -1.31(-0.07%)
Sep 20, 2013 1817 1820 1795 1798 0 -20.57(-1.13%)
Sep 19, 2013 1825 1829 1812 1818 0 -3.30(-0.18%)
Sep 18, 2013 1775 1826 1772 1822 0 +48.18(+2.72%)
Sep 17, 2013 1767 1778 1763 1773 0 -7.48(-0.42%)
Sep 16, 2013 1788 1791 1775 1781 0 +11.23(+0.63%)
Sep 13, 2013 1764 1773 1756 1770 0 +10.92(+0.62%)
Sep 12, 2013 1763 1770 1752 1759 0 -19.17(-1.08%)
Sep 11, 2013 1764 1781 1760 1778 0 +0.86(+0.05%)
Sep 10, 2013 1772 1783 1767 1777 0 +14.79(+0.84%)
Sep 09, 2013 1745 1765 1741 1762 0 +28.04(+1.62%)
Sep 06, 2013 1741 1747 1716 1734 0 -0.57(-0.03%)
Sep 05, 2013 1722 1739 1720 1735 0 +13.09(+0.76%)
Sep 04, 2013 1693 1729 1689 1722 0 +30.04(+1.78%)
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.