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, 2011 1096 1106 1080 1080 0 -39.40(-3.52%)
Sep 29, 2011 1126 1133 1100 1120 0 +23.94(+2.18%)
Sep 28, 2011 1117 1124 1093 1096 0 -2.66(-0.24%)
Sep 27, 2011 1111 1120 1093 1098 0 +13.57(+1.25%)
Sep 26, 2011 1073 1086 1057 1085 0 +13.01(+1.21%)
Sep 23, 2011 1056 1078 1046 1072 0 +10.37(+0.98%)
Sep 22, 2011 1070 1082 1049 1061 0 -36.82(-3.35%)
Sep 21, 2011 1132 1139 1098 1098 0 -40.62(-3.57%)
Sep 20, 2011 1144 1154 1133 1139 0 -5.49(-0.48%)
Sep 19, 2011 1130 1150 1122 1144 0 -9.63(-0.83%)
Sep 16, 2011 1158 1165 1142 1154 0 +4.36(+0.38%)
Sep 15, 2011 1137 1151 1129 1150 0 +32.52(+2.91%)
Sep 14, 2011 1107 1127 1091 1117 0 +21.28(+1.94%)
Sep 13, 2011 1091 1099 1081 1096 0 +15.78(+1.46%)
Sep 12, 2011 1062 1082 1057 1080 0 +0.90(+0.08%)
Sep 09, 2011 1095 1101 1073 1079 0 -35.84(-3.21%)
Sep 08, 2011 1120 1133 1110 1115 0 -21.27(-1.87%)
Sep 07, 2011 1127 1138 1120 1136 0 +31.62(+2.86%)
Sep 06, 2011 1092 1108 1086 1105 0 -37.62(-3.29%)
Sep 02, 2011 1142 1142 1142 0 -37.75(-3.20%)
Sep 01, 2011 1190 1203 1176 1180 0 -12.41(-1.04%)
Aug 31, 2011 1184 1203 1179 1192 0 +24.21(+2.07%)
Aug 30, 2011 1164 1176 1153 1168 0 -10.82(-0.92%)
Aug 29, 2011 1165 1222 1162 1179 0 +20.49(+1.77%)
Aug 26, 2011 1144 1166 1132 1159 0 +11.87(+1.04%)
Aug 25, 2011 1170 1179 1140 1147 0 -5.02(-0.44%)
Aug 24, 2011 1136 1157 1131 1152 0 -1.51(-0.13%)
Aug 23, 2011 1132 1154 1122 1153 0 +35.97(+3.22%)
Aug 22, 2011 1141 1143 1108 1117 0 -11.18(-0.99%)
Aug 19, 2011 1138 1161 1122 1128 0 -25.96(-2.25%)
Aug 18, 2011 1174 1176 1139 1154 0 -64.42(-5.29%)
Aug 17, 2011 1227 1238 1211 1219 0 -10.83(-0.88%)
Aug 16, 2011 1226 1246 1216 1230 0 -19.50(-1.56%)
Aug 15, 2011 1242 1252 1233 1249 0 +26.73(+2.19%)
Aug 12, 2011 1227 1236 1210 1222 0 -3.33(-0.27%)
Aug 11, 2011 1191 1240 1185 1226 0 +32.47(+2.72%)
Aug 10, 2011 1234 1235 1189 1193 0 -65.85(-5.23%)
Aug 09, 2011 1252 1265 1199 1259 0 +61.23(+5.11%)
Aug 08, 2011 1240 1261 1190 1198 0 -90.29(-7.01%)
Aug 05, 2011 1305 1313 1250 1288 0 +3.67(+0.29%)
Aug 04, 2011 1327 1332 1282 1284 0 -88.10(-6.42%)
Aug 03, 2011 1379 1385 1345 1373 0 -10.05(-0.73%)
Aug 02, 2011 1402 1418 1379 1383 0 -33.42(-2.36%)
Aug 01, 2011 1441 1444 1402 1416 0 -5.37(-0.38%)
Jul 29, 2011 1413 1433 1409 1421 0 +1.41(+0.10%)
Jul 28, 2011 1425 1438 1416 1420 0 -11.99(-0.84%)
Jul 27, 2011 1456 1460 1427 1432 0 -35.87(-2.44%)
Jul 26, 2011 1477 1484 1463 1468 0 -7.68(-0.52%)
Jul 25, 2011 1473 1484 1468 1476 0 -9.85(-0.66%)
Jul 22, 2011 1485 1489 1482 1485 0 +2.58(+0.17%)
Jul 21, 2011 1465 1486 1461 1483 0 +19.26(+1.32%)
Jul 20, 2011 1461 1467 1450 1464 0 +3.61(+0.25%)
Jul 19, 2011 1451 1468 1449 1460 0 +14.77(+1.02%)
Jul 18, 2011 1454 1456 1432 1445 0 -20.77(-1.42%)
Jul 15, 2011 1471 1477 1456 1466 0 -3.57(-0.24%)
Jul 14, 2011 1482 1489 1463 1470 0 +2.60(+0.18%)
Jul 13, 2011 1466 1481 1461 1467 0 +24.33(+1.69%)
Jul 12, 2011 1445 1459 1441 1443 0 -5.22(-0.36%)
Jul 11, 2011 1456 1461 1442 1448 0 -28.03(-1.90%)
Jul 08, 2011 1476 1483 1462 1476 0 -10.56(-0.71%)
Jul 07, 2011 1484 1493 1476 1486 0 +5.31(+0.36%)
Jul 06, 2011 1483 1487 1471 1481 0 +6.85(+0.46%)
Jul 05, 2011 1473 1482 1466 1474 0 +8.69(+0.59%)
Jul 04, 2011 1449 1470 1445 1466 0 +0.00(+0.00%)
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.