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 28, 2013 1487 1501 1481 1489 0 +8.53(+0.58%)
Feb 27, 2013 1457 1484 1454 1481 0 +9.67(+0.66%)
Feb 26, 2013 1470 1477 1455 1471 0 -15.15(-1.02%)
Feb 22, 2013 1478 1487 1470 1486 0 +18.56(+1.26%)
Feb 21, 2013 1475 1479 1457 1468 0 -20.42(-1.37%)
Feb 20, 2013 1509 1514 1487 1488 0 -5.62(-0.38%)
Feb 15, 2013 1494 1494 1494 0 -0.33(-0.02%)
Feb 14, 2013 1494 1502 1487 1494 0 -23.98(-1.58%)
Feb 13, 2013 1521 1527 1514 1518 0 +1.54(+0.10%)
Feb 12, 2013 1515 1523 1509 1517 0 -8.62(-0.57%)
Feb 11, 2013 1517 1529 1513 1525 0 +12.12(+0.80%)
Feb 08, 2013 1519 1526 1507 1513 0 +5.49(+0.36%)
Feb 07, 2013 1517 1521 1498 1508 0 +2.51(+0.17%)
Feb 06, 2013 1489 1507 1486 1505 0 +42.02(+2.87%)
Feb 04, 2013 1476 1478 1459 1463 0 -15.99(-1.08%)
Feb 01, 2013 1465 1482 1462 1479 0 +30.18(+2.08%)
Jan 31, 2013 1452 1456 1441 1449 0 -7.82(-0.54%)
Jan 30, 2013 1465 1470 1455 1457 0 -5.72(-0.39%)
Jan 29, 2013 1464 1473 1452 1462 0 +7.54(+0.52%)
Jan 28, 2013 1454 1462 1445 1455 0 -7.35(-0.50%)
Jan 25, 2013 1467 1471 1457 1462 0 +7.08(+0.49%)
Jan 24, 2013 1447 1463 1444 1455 0 +15.54(+1.08%)
Jan 23, 2013 1446 1449 1434 1440 0 -15.29(-1.05%)
Jan 22, 2013 1450 1458 1443 1455 0 -21.05(-1.43%)
Jan 18, 2013 1476 1476 1476 0 -10.32(-0.69%)
Jan 17, 2013 1477 1493 1469 1486 0 +22.32(+1.52%)
Jan 16, 2013 1453 1472 1449 1464 0 -18.84(-1.27%)
Jan 15, 2013 1469 1485 1463 1483 0 +1.60(+0.11%)
Jan 14, 2013 1477 1486 1466 1481 0 +9.27(+0.63%)
Jan 12, 2013 1469 1477 1466 1472 0 +0.00(+0.00%)
Jan 11, 2013 1469 1477 1466 1472 0 +1.64(+0.11%)
Jan 10, 2013 1465 1475 1458 1470 0 +23.89(+1.65%)
Jan 09, 2013 1439 1450 1436 1446 0 +25.31(+1.78%)
Jan 08, 2013 1426 1430 1411 1421 0 -21.56(-1.49%)
Jan 07, 2013 1438 1448 1427 1443 0 +3.41(+0.24%)
Jan 04, 2013 1428 1441 1423 1439 0 +17.88(+1.26%)
Jan 03, 2013 1419 1436 1411 1421 0 -9.62(-0.67%)
Jan 02, 2013 1425 1431 1396 1431 0 +39.63(+2.85%)
Dec 31, 2012 1391 1391 1391 0 +17.25(+1.26%)
Dec 28, 2012 1374 1382 1366 1374 0 -6.28(-0.45%)
Dec 27, 2012 1376 1384 1361 1380 0 +19.68(+1.45%)
Dec 26, 2012 1355 1366 1348 1361 0 +0.65(+0.05%)
Dec 24, 2012 1360 1360 1360 0 +11.23(+0.83%)
Dec 21, 2012 1337 1352 1333 1349 0 -15.67(-1.15%)
Dec 20, 2012 1355 1366 1349 1364 0 +8.61(+0.64%)
Dec 19, 2012 1364 1367 1353 1356 0 +18.97(+1.42%)
Dec 18, 2012 1321 1338 1316 1337 0 +31.56(+2.42%)
Dec 17, 2012 1293 1306 1292 1305 0 +17.08(+1.33%)
Dec 14, 2012 1286 1294 1283 1288 0 +4.92(+0.38%)
Dec 13, 2012 1288 1291 1275 1283 0 -9.70(-0.75%)
Dec 12, 2012 1285 1298 1283 1293 0 +11.73(+0.92%)
Dec 11, 2012 1276 1286 1268 1281 0 +4.81(+0.38%)
Dec 10, 2012 1273 1280 1270 1276 0 -5.72(-0.45%)
Dec 07, 2012 1276 1284 1272 1282 0 +9.05(+0.71%)
Dec 06, 2012 1271 1275 1267 1273 0 +3.39(+0.27%)
Dec 05, 2012 1266 1275 1262 1270 0 -1.80(-0.14%)
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.