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 (%)
Apr 30, 2012 1335 1339 1321 1328 0 -13.25(-0.99%)
Apr 27, 2012 1346 1353 1334 1341 0 -0.43(-0.03%)
Apr 26, 2012 1324 1346 1323 1341 0 +13.96(+1.05%)
Apr 25, 2012 1319 1330 1315 1327 0 +17.98(+1.37%)
Apr 24, 2012 1308 1318 1303 1309 0 +17.07(+1.32%)
Apr 23, 2012 1287 1297 1280 1292 0 -20.06(-1.53%)
Apr 20, 2012 1318 1326 1309 1312 0 -8.89(-0.67%)
Apr 19, 2012 1329 1339 1316 1321 0 -7.98(-0.60%)
Apr 18, 2012 1324 1335 1323 1329 0 +0.30(+0.02%)
Apr 17, 2012 1320 1335 1316 1329 0 +10.25(+0.78%)
Apr 16, 2012 1323 1327 1310 1319 0 +3.96(+0.30%)
Apr 13, 2012 1325 1330 1309 1315 0 -33.73(-2.50%)
Apr 12, 2012 1330 1351 1327 1348 0 +14.82(+1.11%)
Apr 11, 2012 1333 1340 1323 1334 0 +23.93(+1.83%)
Apr 10, 2012 1331 1340 1293 1310 0 -23.22(-1.74%)
Apr 09, 2012 1333 1341 1325 1333 0 -30.10(-2.21%)
Apr 05, 2012 1356 1370 1353 1363 0 -12.56(-0.91%)
Apr 04, 2012 1378 1381 1363 1376 0 -38.20(-2.70%)
Apr 03, 2012 1424 1431 1404 1414 0 -9.26(-0.65%)
Apr 02, 2012 1403 1427 1402 1423 0 +11.26(+0.80%)
Mar 30, 2012 1411 1417 1403 1412 0 +13.74(+0.98%)
Mar 29, 2012 1391 1402 1383 1398 0 -11.18(-0.79%)
Mar 28, 2012 1416 1419 1400 1409 0 +0.35(+0.02%)
Mar 27, 2012 1416 1422 1406 1409 0 +6.27(+0.45%)
Mar 26, 2012 1400 1406 1392 1403 0 +18.51(+1.34%)
Mar 23, 2012 1378 1387 1369 1384 0 -2.36(-0.17%)
Mar 22, 2012 1387 1396 1379 1386 0 -0.77(-0.06%)
Mar 21, 2012 1386 1393 1381 1387 0 -7.30(-0.52%)
Mar 20, 2012 1390 1399 1383 1395 0 -22.16(-1.56%)
Mar 19, 2012 1411 1419 1407 1417 0 -0.72(-0.05%)
Mar 16, 2012 1427 1432 1416 1417 0 -10.48(-0.73%)
Mar 15, 2012 1423 1432 1418 1428 0 +24.41(+1.74%)
Mar 14, 2012 1408 1415 1397 1403 0 +1.67(+0.12%)
Mar 13, 2012 1385 1403 1381 1402 0 +16.80(+1.21%)
Mar 12, 2012 1391 1394 1379 1385 0 -9.11(-0.65%)
Mar 09, 2012 1386 1400 1383 1394 0 +16.54(+1.20%)
Mar 08, 2012 1365 1381 1362 1378 0 +36.26(+2.70%)
Mar 07, 2012 1332 1344 1330 1341 0 +20.05(+1.52%)
Mar 06, 2012 1330 1333 1314 1321 0 -39.57(-2.91%)
Mar 05, 2012 1367 1369 1352 1361 0 -11.65(-0.85%)
Mar 02, 2012 1373 1389 1363 1372 0 -17.93(-1.29%)
Mar 01, 2012 1377 1396 1376 1390 0 +12.86(+0.93%)
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%)
Dec 01, 2011 1105 1120 1099 1106 0 -4.95(-0.45%)
Nov 30, 2011 1098 1116 1093 1111 0 +44.98(+4.22%)
Nov 29, 2011 1068 1075 1059 1066 0 +2.59(+0.24%)
Nov 28, 2011 1064 1070 1054 1064 0 +48.06(+4.73%)
Nov 25, 2011 1019 1032 1014 1016 0 +16.15(+1.62%)
Nov 24, 2011 1015 1017 997.22 999.44 0 +0.00(+0.00%)
Nov 23, 2011 1015 1017 997.22 999.44 0 -26.24(-2.56%)
Nov 22, 2011 1023 1034 1016 1026 0 +9.36(+0.92%)
Nov 21, 2011 1025 1028 1006 1016 0 -33.62(-3.20%)
Nov 18, 2011 1059 1062 1047 1050 0 -5.47(-0.52%)
Nov 17, 2011 1073 1076 1049 1055 0 -9.89(-0.93%)
Nov 16, 2011 1080 1084 1063 1065 0 -21.97(-2.02%)
Nov 15, 2011 1087 1095 1079 1087 0 -8.90(-0.81%)
Nov 14, 2011 1099 1104 1091 1096 0 -7.39(-0.67%)
Nov 11, 2011 1096 1107 1091 1104 0 +14.69(+1.35%)
Nov 10, 2011 1100 1100 1080 1089 0 +3.58(+0.33%)
Nov 09, 2011 1096 1105 1080 1085 0 -37.13(-3.31%)
Nov 08, 2011 1110 1128 1099 1122 0 -1.31(-0.12%)
Nov 07, 2011 1121 1128 1109 1124 0 +0.47(+0.04%)
Nov 04, 2011 1124 1131 1112 1123 0 -10.04(-0.89%)
Nov 03, 2011 1125 1136 1107 1133 0 +15.45(+1.38%)
Nov 02, 2011 1113 1127 1105 1118 0 +4.69(+0.42%)
Nov 01, 2011 1114 1130 1105 1113 0 -32.04(-2.80%)
Oct 31, 2011 1162 1168 1142 1145 0 -64.58(-5.34%)
Oct 28, 2011 1202 1215 1196 1210 0 +4.97(+0.41%)
Oct 27, 2011 1194 1215 1182 1205 0 +49.45(+4.28%)
Oct 26, 2011 1168 1171 1141 1155 0 +1.25(+0.11%)
Oct 25, 2011 1166 1171 1146 1154 0 -17.80(-1.52%)
Oct 24, 2011 1158 1179 1156 1172 0 +14.08(+1.22%)
Oct 21, 2011 1141 1162 1139 1158 0 +30.04(+2.66%)
Oct 20, 2011 1133 1138 1115 1128 0 -13.26(-1.16%)
Oct 19, 2011 1152 1159 1134 1141 0 -22.27(-1.91%)
Oct 18, 2011 1140 1172 1133 1163 0 +27.60(+2.43%)
Oct 17, 2011 1151 1156 1133 1136 0 -16.85(-1.46%)
Oct 14, 2011 1147 1159 1139 1153 0 +4.73(+0.41%)
Oct 13, 2011 1147 1154 1132 1148 0 -5.70(-0.49%)
Oct 12, 2011 1151 1168 1145 1154 0 +22.75(+2.01%)
Oct 11, 2011 1129 1140 1120 1131 0 -2.15(-0.19%)
Oct 10, 2011 1110 1136 1108 1133 0 +43.14(+3.96%)
Oct 07, 2011 1106 1113 1087 1090 0 -13.97(-1.27%)
Oct 06, 2011 1091 1106 1083 1104 0 +21.97(+2.03%)
Oct 05, 2011 1058 1084 1048 1082 0 +11.63(+1.09%)
Oct 04, 2011 1040 1071 1027 1070 0 +12.70(+1.20%)
Oct 03, 2011 1080 1096 1055 1057 0 -22.78(-2.11%)
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%)
Jul 01, 2011 1449 1470 1445 1466 0 +13.41(+0.92%)
Jun 30, 2011 1438 1459 1433 1452 0 +14.86(+1.03%)
Jun 29, 2011 1429 1442 1422 1437 0 +26.08(+1.85%)
Jun 28, 2011 1406 1417 1402 1411 0 +7.94(+0.57%)
Jun 27, 2011 1396 1410 1390 1403 0 +2.65(+0.19%)
Jun 24, 2011 1412 1418 1397 1401 0 -0.24(-0.02%)
Jun 23, 2011 1383 1403 1377 1401 0 +4.31(+0.31%)
Jun 22, 2011 1395 1411 1391 1397 0 +1.53(+0.11%)
Jun 21, 2011 1382 1400 1379 1395 0 +23.96(+1.75%)
Jun 20, 2011 1370 1373 1367 1371 0 +4.54(+0.33%)
Jun 17, 2011 1371 1377 1362 1367 0 +8.21(+0.60%)
Jun 16, 2011 1358 1369 1348 1358 0 -2.66(-0.20%)
Jun 15, 2011 1372 1379 1355 1361 0 -19.58(-1.42%)
Jun 14, 2011 1376 1387 1371 1381 0 +16.94(+1.24%)
Jun 13, 2011 1366 1373 1352 1364 0 -12.82(-0.93%)
Jun 10, 2011 1395 1397 1373 1376 0 -26.35(-1.88%)
Jun 09, 2011 1395 1408 1390 1403 0 +5.52(+0.40%)
Jun 08, 2011 1403 1410 1394 1397 0 -5.63(-0.40%)
Jun 07, 2011 1408 1414 1401 1403 0 +16.65(+1.20%)
Jun 06, 2011 1395 1399 1384 1386 0 -12.98(-0.93%)
Jun 03, 2011 1390 1409 1385 1399 0 +1.54(+0.11%)
May 24, 2011 1402 1408 1392 1398 0 +5.27(+0.38%)
May 23, 2011 1389 1399 1383 1392 0 -17.91(-1.27%)
May 20, 2011 1423 1425 1405 1410 0 -27.19(-1.89%)
May 19, 2011 1436 1443 1426 1438 0 -2.02(-0.14%)
May 18, 2011 1434 1444 1429 1440 0 +0.23(+0.02%)
May 17, 2011 1436 1445 1426 1439 0 -9.89(-0.68%)
May 16, 2011 1454 1465 1444 1449 0 -12.67(-0.87%)
May 13, 2011 1475 1478 1456 1462 0 -9.10(-0.62%)
May 12, 2011 1455 1474 1447 1471 0 +28.56(+1.98%)
May 11, 2011 1447 1455 1431 1442 0 -6.12(-0.42%)
May 10, 2011 1445 1451 1440 1449 0 +16.06(+1.12%)
May 09, 2011 1428 1436 1420 1432 0 +1.58(+0.11%)
May 06, 2011 1449 1454 1425 1431 0 -7.32(-0.51%)
May 05, 2011 1437 1453 1429 1438 0 -11.65(-0.80%)
May 04, 2011 1462 1470 1442 1450 0 -6.79(-0.47%)
May 03, 2011 1468 1470 1446 1457 0 -14.57(-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.