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 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%)
Sep 03, 2013 1698 1708 1683 1692 0 +32.88(+1.98%)
Aug 30, 2013 1659 1659 1659 0 -33.80(-2.00%)
Aug 29, 2013 1687 1707 1683 1693 0 +6.14(+0.36%)
Aug 28, 2013 1682 1697 1674 1686 0 -6.56(-0.39%)
Aug 27, 2013 1707 1713 1688 1693 0 -35.04(-2.03%)
Aug 26, 2013 1740 1745 1725 1728 0 -21.12(-1.21%)
Aug 23, 2013 1749 1755 1737 1749 0 +22.87(+1.32%)
Aug 22, 2013 1716 1731 1714 1726 0 +25.92(+1.52%)
Aug 21, 2013 1713 1720 1693 1700 0 -33.13(-1.91%)
Aug 20, 2013 1726 1739 1716 1733 0 -11.83(-0.68%)
Aug 19, 2013 1759 1763 1738 1745 0 -18.45(-1.05%)
Aug 16, 2013 1761 1776 1757 1764 0 +10.31(+0.59%)
Aug 15, 2013 1767 1771 1741 1753 0 -24.01(-1.35%)
Aug 14, 2013 1784 1788 1772 1777 0 -4.25(-0.24%)
Aug 13, 2013 1769 1787 1759 1782 0 +20.83(+1.18%)
Aug 12, 2013 1755 1765 1748 1761 0 +4.10(+0.23%)
Aug 09, 2013 1763 1771 1751 1757 0 -4.95(-0.28%)
Aug 08, 2013 1759 1767 1746 1762 0 +11.60(+0.66%)
Aug 07, 2013 1767 1767 1746 1750 0 -16.98(-0.96%)
Aug 06, 2013 1773 1778 1761 1767 0 +1.98(+0.11%)
Aug 05, 2013 1765 1774 1752 1765 0 -34.35(-1.91%)
Aug 02, 2013 1760 1805 1753 1799 0 +62.93(+3.62%)
Aug 01, 2013 1733 1744 1723 1737 0 +39.06(+2.30%)
Jul 31, 2013 1703 1710 1689 1698 0 -15.64(-0.91%)
Jul 30, 2013 1717 1723 1707 1713 0 +13.42(+0.79%)
Jul 29, 2013 1703 1712 1696 1700 0 -33.41(-1.93%)
Jul 26, 2013 1733 1739 1716 1733 0 -31.57(-1.79%)
Jul 25, 2013 1760 1771 1748 1765 0 -7.84(-0.44%)
Jul 24, 2013 1780 1787 1766 1773 0 +1.76(+0.10%)
Jul 23, 2013 1783 1785 1764 1771 0 -7.96(-0.45%)
Jul 22, 2013 1774 1785 1770 1779 0 +4.73(+0.27%)
Jul 19, 2013 1771 1779 1765 1774 0 -2.16(-0.12%)
Jul 18, 2013 1764 1782 1761 1776 0 +6.88(+0.39%)
Jul 17, 2013 1769 1777 1758 1769 0 +20.01(+1.14%)
Jul 16, 2013 1759 1763 1740 1749 0 -10.61(-0.60%)
Jul 15, 2013 1761 1767 1752 1760 0 -0.13(-0.01%)
Jul 12, 2013 1753 1763 1750 1760 0 +16.80(+0.96%)
Jul 11, 2013 1733 1745 1728 1743 0 +35.05(+2.05%)
Jul 10, 2013 1705 1715 1699 1708 0 +0.16(+0.01%)
Jul 09, 2013 1710 1714 1698 1708 0 +16.28(+0.96%)
Jul 08, 2013 1691 1699 1683 1692 0 -1.90(-0.11%)
Jul 05, 2013 1697 1702 1678 1694 0 +13.83(+0.82%)
Jul 03, 2013 1680 1680 1680 0 +6.07(+0.36%)
Jul 02, 2013 1670 1688 1659 1674 0 +18.17(+1.10%)
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.