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, 2011 1550 1555 1538 1547 0 +11.35(+0.74%)
Feb 25, 2011 1528 1540 1523 1536 0 +24.29(+1.61%)
Feb 24, 2011 1503 1521 1491 1511 0 -5.81(-0.38%)
Feb 23, 2011 1524 1531 1501 1517 0 -16.01(-1.04%)
Feb 22, 2011 1547 1557 1526 1533 0 -43.68(-2.77%)
Feb 18, 2011 1577 1577 1577 0 -5.81(-0.37%)
Feb 17, 2011 1578 1586 1572 1583 0 -3.13(-0.20%)
Feb 16, 2011 1582 1591 1575 1586 0 -5.15(-0.32%)
Feb 15, 2011 1594 1600 1584 1591 0 -2.93(-0.18%)
Feb 14, 2011 1592 1601 1584 1594 0 +20.06(+1.27%)
Feb 11, 2011 1554 1580 1550 1574 0 +24.35(+1.57%)
Feb 10, 2011 1557 1568 1540 1549 0 -16.89(-1.08%)
Feb 09, 2011 1561 1572 1552 1566 0 +2.45(+0.16%)
Feb 08, 2011 1546 1570 1540 1564 0 +41.09(+2.70%)
Feb 07, 2011 1512 1529 1510 1523 0 +9.45(+0.62%)
Feb 04, 2011 1515 1520 1502 1513 0 -8.56(-0.56%)
Feb 03, 2011 1507 1524 1494 1522 0 +7.41(+0.49%)
Feb 02, 2011 1522 1528 1508 1514 0 -0.83(-0.05%)
Feb 01, 2011 1506 1521 1498 1515 0 +14.64(+0.98%)
Jan 31, 2011 1502 1517 1477 1501 0 +4.82(+0.32%)
Jan 28, 2011 1550 1542 1488 1496 0 -68.72(-4.39%)
Jan 27, 2011 1551 1569 1547 1564 0 +20.13(+1.30%)
Jan 26, 2011 1537 1551 1532 1544 0 +4.83(+0.31%)
Jan 25, 2011 1535 1545 1527 1540 0 +12.15(+0.80%)
Jan 24, 2011 1514 1531 1506 1527 0 +16.93(+1.12%)
Jan 21, 2011 1512 1524 1502 1510 0 -10.89(-0.72%)
Jan 20, 2011 1516 1528 1500 1521 0 -10.75(-0.70%)
Jan 19, 2011 1557 1559 1527 1532 0 -26.37(-1.69%)
Jan 18, 2011 1559 1567 1553 1558 0 +5.45(+0.35%)
Jan 17, 2011 1542 1558 1539 1553 0 +0.00(+0.00%)
Jan 14, 2011 1542 1558 1539 1553 0 +11.52(+0.75%)
Jan 13, 2011 1545 1553 1536 1541 0 +12.73(+0.83%)
Jan 12, 2011 1521 1535 1514 1529 0 +18.65(+1.24%)
Jan 11, 2011 1507 1515 1499 1510 0 +11.69(+0.78%)
Jan 10, 2011 1495 1504 1485 1498 0 -1.16(-0.08%)
Jan 07, 2011 1508 1514 1489 1500 0 +11.76(+0.79%)
Jan 06, 2011 1495 1506 1481 1488 0 +7.56(+0.51%)
Jan 05, 2011 1465 1488 1455 1480 0 +10.90(+0.74%)
Jan 04, 2011 1469 1477 1452 1469 0 +5.83(+0.40%)
Jan 03, 2011 1454 1469 1453 1464 0 +22.86(+1.59%)
Dec 31, 2010 1432 1445 1429 1441 0 +8.40(+0.59%)
Dec 30, 2010 1440 1446 1429 1432 0 -11.33(-0.78%)
Dec 29, 2010 1441 1448 1437 1444 0 +7.41(+0.52%)
Dec 28, 2010 1442 1443 1431 1436 0 -2.49(-0.17%)
Dec 27, 2010 1434 1443 1429 1439 0 -10.01(-0.69%)
Dec 24, 2010 1453 1457 1445 1449 0 -0.03(-0.00%)
Dec 23, 2010 1453 1457 1445 1449 0 -5.54(-0.38%)
Dec 22, 2010 1456 1462 1450 1454 0 -4.76(-0.33%)
Dec 21, 2010 1453 1463 1448 1459 0 +14.74(+1.02%)
Dec 20, 2010 1447 1452 1438 1444 0 +3.00(+0.21%)
Dec 17, 2010 1441 1448 1434 1441 0 -10.92(-0.75%)
Dec 16, 2010 1441 1454 1436 1452 0 +12.98(+0.90%)
Dec 15, 2010 1440 1453 1434 1439 0 -5.51(-0.38%)
Dec 14, 2010 1444 1453 1439 1445 0 +4.90(+0.34%)
Dec 10, 2010 1436 1444 1430 1440 0 +0.99(+0.07%)
Dec 09, 2010 1444 1446 1429 1439 0 +0.48(+0.03%)
Dec 08, 2010 1442 1446 1424 1438 0 -5.12(-0.35%)
Dec 07, 2010 1462 1465 1441 1443 0 -12.92(-0.89%)
Dec 06, 2010 1455 1461 1447 1456 0 -9.84(-0.67%)
Dec 03, 2010 1453 1472 1451 1466 0 +11.60(+0.80%)
Dec 02, 2010 1436 1461 1433 1455 0 +16.30(+1.13%)
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.