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, 2013 1586 1594 1581 1590 0 -8.07(-0.50%)
Apr 29, 2013 1590 1603 1586 1598 0 +14.01(+0.88%)
Apr 26, 2013 1580 1591 1575 1584 0 -0.67(-0.04%)
Apr 25, 2013 1576 1594 1570 1585 0 +22.14(+1.42%)
Apr 24, 2013 1560 1573 1553 1563 0 +4.44(+0.28%)
Apr 23, 2013 1543 1562 1541 1558 0 +14.74(+0.95%)
Apr 22, 2013 1534 1548 1525 1544 0 +8.87(+0.58%)
Apr 19, 2013 1524 1538 1517 1535 0 +22.71(+1.50%)
Apr 18, 2013 1524 1527 1506 1512 0 -10.55(-0.69%)
Apr 17, 2013 1535 1539 1515 1523 0 -14.82(-0.96%)
Apr 16, 2013 1535 1544 1527 1537 0 +25.95(+1.72%)
Apr 15, 2013 1540 1548 1510 1512 0 -42.27(-2.72%)
Apr 12, 2013 1554 1560 1538 1554 0 -7.34(-0.47%)
Apr 11, 2013 1548 1569 1540 1561 0 +37.20(+2.44%)
Apr 10, 2013 1513 1527 1509 1524 0 +26.71(+1.78%)
Apr 09, 2013 1491 1506 1485 1497 0 -9.94(-0.66%)
Apr 08, 2013 1489 1509 1484 1507 0 +21.87(+1.47%)
Apr 05, 2013 1471 1489 1462 1485 0 -2.30(-0.15%)
Apr 04, 2013 1478 1493 1471 1488 0 +46.93(+3.26%)
Apr 03, 2013 1463 1465 1436 1441 0 +2.90(+0.20%)
Apr 02, 2013 1434 1447 1429 1438 0 -6.11(-0.42%)
Apr 01, 2013 1451 1456 1438 1444 0 -24.44(-1.66%)
Mar 28, 2013 1468 1468 1468 0 -14.95(-1.01%)
Mar 27, 2013 1478 1486 1472 1483 0 -8.02(-0.54%)
Mar 26, 2013 1495 1498 1482 1491 0 +1.20(+0.08%)
Mar 25, 2013 1503 1508 1482 1490 0 -11.84(-0.79%)
Mar 22, 2013 1500 1506 1496 1502 0 +2.35(+0.16%)
Mar 21, 2013 1506 1514 1495 1500 0 -19.14(-1.26%)
Mar 20, 2013 1510 1524 1506 1519 0 +16.26(+1.08%)
Mar 19, 2013 1512 1517 1493 1502 0 -4.68(-0.31%)
Mar 18, 2013 1507 1520 1497 1507 0 -18.63(-1.22%)
Mar 15, 2013 1526 1531 1517 1526 0 +3.81(+0.25%)
Mar 14, 2013 1516 1524 1512 1522 0 +3.42(+0.23%)
Mar 13, 2013 1516 1524 1510 1519 0 +4.23(+0.28%)
Mar 12, 2013 1518 1524 1507 1514 0 -13.40(-0.88%)
Mar 11, 2013 1518 1530 1514 1528 0 +16.20(+1.07%)
Mar 08, 2013 1506 1516 1498 1512 0 +9.39(+0.63%)
Mar 07, 2013 1502 1510 1497 1502 0 -16.28(-1.07%)
Mar 06, 2013 1518 1525 1510 1518 0 +11.29(+0.75%)
Mar 05, 2013 1499 1514 1497 1507 0 +20.12(+1.35%)
Mar 04, 2013 1478 1488 1472 1487 0 -3.72(-0.25%)
Mar 01, 2013 1482 1496 1475 1491 0 +1.41(+0.09%)
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%)
Dec 04, 2012 1274 1279 1268 1272 0 -10.69(-0.83%)
Nov 30, 2012 1278 1286 1274 1282 0 -1.35(-0.11%)
Nov 29, 2012 1273 1286 1269 1284 0 +25.73(+2.05%)
Nov 28, 2012 1246 1260 1237 1258 0 +3.07(+0.24%)
Nov 27, 2012 1260 1266 1253 1255 0 -21.01(-1.65%)
Nov 26, 2012 1272 1278 1267 1276 0 +8.45(+0.67%)
Nov 24, 2012 1260 1269 1257 1267 0 +0.00(+0.00%)
Nov 23, 2012 1260 1269 1257 1267 0 +24.57(+1.98%)
Nov 21, 2012 1243 1243 1243 0 +19.78(+1.62%)
Nov 20, 2012 1218 1227 1214 1223 0 -5.39(-0.44%)
Nov 19, 2012 1223 1232 1220 1228 0 +21.35(+1.77%)
Nov 16, 2012 1208 1213 1195 1207 0 +23.37(+1.97%)
Nov 15, 2012 1174 1189 1170 1184 0 +37.30(+3.25%)
Nov 14, 2012 1161 1165 1142 1146 0 -18.98(-1.63%)
Nov 13, 2012 1161 1173 1158 1165 0 -0.01(-0.00%)
Nov 12, 2012 1167 1174 1163 1165 0 -9.50(-0.81%)
Nov 09, 2012 1169 1184 1167 1175 0 +4.45(+0.38%)
Nov 08, 2012 1179 1187 1168 1170 0 -18.86(-1.59%)
Nov 07, 2012 1201 1203 1184 1189 0 -18.58(-1.54%)
Nov 06, 2012 1207 1215 1199 1208 0 +2.01(+0.17%)
Nov 05, 2012 1198 1210 1189 1206 0 +27.77(+2.36%)
Nov 02, 2012 1189 1192 1176 1178 0 -2.44(-0.21%)
Nov 01, 2012 1173 1185 1164 1180 0 +10.27(+0.88%)
Oct 31, 2012 1163 1177 1155 1170 0 -3.85(-0.33%)
Oct 26, 2012 1174 1174 1174 0 -15.77(-1.33%)
Oct 25, 2012 1193 1197 1183 1190 0 +11.59(+0.98%)
Oct 24, 2012 1182 1190 1174 1178 0 -3.64(-0.31%)
Oct 23, 2012 1185 1187 1176 1182 0 -10.02(-0.84%)
Oct 19, 2012 1209 1209 1187 1192 0 -12.68(-1.05%)
Oct 18, 2012 1205 1211 1200 1205 0 +14.20(+1.19%)
Oct 17, 2012 1187 1192 1182 1190 0 +5.99(+0.51%)
Oct 16, 2012 1177 1186 1175 1184 0 +12.19(+1.04%)
Oct 15, 2012 1167 1175 1161 1172 0 +22.33(+1.94%)
Oct 12, 2012 1157 1161 1146 1150 0 +0.26(+0.02%)
Oct 11, 2012 1146 1157 1144 1150 0 +9.20(+0.81%)
Oct 10, 2012 1149 1150 1137 1140 0 -9.20(-0.80%)
Oct 09, 2012 1160 1162 1146 1150 0 -20.33(-1.74%)
Oct 08, 2012 1172 1175 1166 1170 0 -9.79(-0.83%)
Oct 06, 2012 1185 1193 1177 1180 0 +0.00(+0.00%)
Oct 05, 2012 1185 1193 1177 1180 0 -11.67(-0.98%)
Oct 04, 2012 1185 1193 1181 1191 0 +30.69(+2.64%)
Oct 03, 2012 1160 1166 1153 1161 0 +1.77(+0.15%)
Oct 02, 2012 1166 1170 1153 1159 0 -1.70(-0.15%)
Oct 01, 2012 1162 1172 1157 1161 0 -12.71(-1.08%)
Sep 28, 2012 1176 1179 1167 1173 0 -22.79(-1.91%)
Sep 27, 2012 1191 1200 1186 1196 0 +16.32(+1.38%)
Sep 26, 2012 1187 1192 1173 1180 0 -23.50(-1.95%)
Sep 25, 2012 1215 1224 1202 1203 0 -16.83(-1.38%)
Sep 24, 2012 1218 1225 1210 1220 0 -14.78(-1.20%)
Sep 21, 2012 1241 1245 1233 1235 0 -0.63(-0.05%)
Sep 20, 2012 1232 1241 1227 1236 0 -15.63(-1.25%)
Sep 19, 2012 1248 1260 1243 1251 0 +17.61(+1.43%)
Sep 18, 2012 1230 1238 1225 1234 0 -13.00(-1.04%)
Sep 17, 2012 1261 1265 1243 1247 0 -23.30(-1.83%)
Sep 14, 2012 1264 1278 1262 1270 0 +12.03(+0.96%)
Sep 13, 2012 1234 1260 1230 1258 0 +17.35(+1.40%)
Sep 12, 2012 1245 1248 1237 1240 0 +7.60(+0.62%)
Sep 11, 2012 1229 1238 1226 1233 0 +7.10(+0.58%)
Sep 10, 2012 1232 1236 1224 1226 0 -7.12(-0.58%)
Sep 07, 2012 1221 1238 1220 1233 0 +22.59(+1.87%)
Sep 06, 2012 1189 1212 1188 1210 0 +33.70(+2.86%)
Sep 05, 2012 1174 1181 1169 1177 0 -2.66(-0.23%)
Sep 04, 2012 1181 1187 1174 1179 0 -12.29(-1.03%)
Aug 31, 2012 1192 1192 1192 0 -5.47(-0.46%)
Aug 30, 2012 1204 1205 1192 1197 0 -22.90(-1.88%)
Aug 29, 2012 1219 1223 1214 1220 0 -8.99(-0.73%)
Aug 27, 2012 1235 1238 1228 1229 0 -8.63(-0.70%)
Aug 24, 2012 1227 1240 1224 1238 0 +2.25(+0.18%)
Aug 23, 2012 1241 1245 1231 1235 0 -9.38(-0.75%)
Aug 22, 2012 1239 1249 1235 1245 0 +3.30(+0.27%)
Aug 21, 2012 1249 1256 1238 1241 0 +2.10(+0.17%)
Aug 20, 2012 1238 1244 1233 1239 0 -7.29(-0.58%)
Aug 17, 2012 1246 1251 1241 1247 0 +12.68(+1.03%)
Aug 16, 2012 1223 1237 1220 1234 0 +25.16(+2.08%)
Aug 15, 2012 1209 1214 1205 1209 0 -2.29(-0.19%)
Aug 14, 2012 1216 1220 1207 1211 0 -4.78(-0.39%)
Aug 13, 2012 1217 1223 1210 1216 0 -7.04(-0.58%)
Aug 11, 2012 1210 1224 1206 1223 0 +0.00(+0.00%)
Aug 10, 2012 1210 1224 1206 1223 0 +0.74(+0.06%)
Aug 09, 2012 1220 1229 1217 1222 0 -11.17(-0.91%)
Aug 08, 2012 1225 1237 1224 1233 0 -3.14(-0.25%)
Aug 07, 2012 1231 1243 1229 1236 0 +20.13(+1.66%)
Aug 06, 2012 1211 1223 1206 1216 0 +8.22(+0.68%)
Aug 03, 2012 1190 1213 1186 1208 0 +48.11(+4.15%)
Aug 02, 2012 1162 1170 1148 1160 0 -6.78(-0.58%)
Aug 01, 2012 1179 1185 1152 1167 0 -13.40(-1.14%)
Jul 31, 2012 1187 1193 1177 1180 0 +7.71(+0.66%)
Jul 30, 2012 1167 1177 1164 1172 0 -4.98(-0.42%)
Jul 27, 2012 1159 1182 1154 1177 0 +38.61(+3.39%)
Jul 26, 2012 1136 1145 1129 1139 0 +17.92(+1.60%)
Jul 25, 2012 1127 1131 1113 1121 0 +2.86(+0.26%)
Jul 24, 2012 1128 1131 1110 1118 0 -16.79(-1.48%)
Jul 23, 2012 1130 1138 1123 1135 0 -15.32(-1.33%)
Jul 20, 2012 1158 1162 1149 1150 0 -22.46(-1.92%)
Jul 19, 2012 1171 1178 1168 1173 0 +9.39(+0.81%)
Jul 18, 2012 1153 1168 1151 1163 0 +11.17(+0.97%)
Jul 17, 2012 1150 1155 1138 1152 0 -2.97(-0.26%)
Jul 16, 2012 1151 1159 1147 1155 0 -3.55(-0.31%)
Jul 14, 2012 1141 1161 1140 1159 0 +0.00(+0.00%)
Jul 13, 2012 1141 1161 1140 1159 0 +16.35(+1.43%)
Jul 12, 2012 1147 1151 1134 1142 0 -23.23(-1.99%)
Jul 11, 2012 1165 1171 1158 1165 0 -0.76(-0.07%)
Jul 10, 2012 1180 1183 1162 1166 0 -18.02(-1.52%)
Jul 09, 2012 1185 1187 1175 1184 0 -12.91(-1.08%)
Jul 06, 2012 1199 1202 1189 1197 0 -15.27(-1.26%)
Jul 05, 2012 1216 1219 1205 1212 0 -13.33(-1.09%)
Jul 03, 2012 1226 1226 1226 0 +14.72(+1.22%)
Jul 02, 2012 1214 1217 1199 1211 0 -4.72(-0.39%)
Jun 30, 2012 1214 1222 1204 1216 0 -0.34(-0.03%)
Jun 29, 2012 1214 1222 1204 1216 0 +31.65(+2.67%)
Jun 28, 2012 1173 1186 1169 1184 0 +15.80(+1.35%)
Jun 27, 2012 1162 1172 1160 1169 0 +2.66(+0.23%)
Jun 26, 2012 1166 1171 1157 1166 0 -0.28(-0.02%)
Jun 25, 2012 1172 1176 1161 1166 0 -22.68(-1.91%)
Jun 22, 2012 1192 1196 1181 1189 0 +10.60(+0.90%)
Jun 21, 2012 1208 1212 1177 1178 0 -22.55(-1.88%)
Jun 20, 2012 1196 1206 1191 1201 0 +4.05(+0.34%)
Jun 19, 2012 1189 1203 1185 1197 0 +10.62(+0.90%)
Jun 18, 2012 1181 1192 1180 1186 0 +5.54(+0.47%)
Jun 15, 2012 1174 1184 1169 1181 0 +10.04(+0.86%)
Jun 14, 2012 1162 1174 1158 1171 0 +1.29(+0.11%)
Jun 13, 2012 1173 1182 1165 1169 0 -15.81(-1.33%)
Jun 12, 2012 1181 1187 1169 1185 0 +13.97(+1.19%)
Jun 11, 2012 1195 1197 1170 1171 0 -13.71(-1.16%)
Jun 08, 2012 1174 1186 1167 1185 0 -2.75(-0.23%)
Jun 07, 2012 1202 1208 1185 1188 0 -2.90(-0.24%)
Jun 06, 2012 1170 1192 1168 1191 0 +34.40(+2.98%)
Jun 05, 2012 1145 1160 1142 1156 0 +9.14(+0.80%)
Jun 04, 2012 1150 1153 1136 1147 0 -4.08(-0.35%)
Jun 02, 2012 1164 1173 1148 1151 0 +0.00(+0.00%)
Jun 01, 2012 1164 1173 1148 1151 0 -42.13(-3.53%)
May 31, 2012 1197 1202 1184 1193 0 -1.57(-0.13%)
May 30, 2012 1202 1207 1190 1195 0 -21.83(-1.79%)
May 29, 2012 1216 1227 1206 1217 0 +12.95(+1.08%)
May 25, 2012 1204 1204 1204 0 -5.34(-0.44%)
May 24, 2012 1211 1218 1199 1209 0 -5.69(-0.47%)
May 23, 2012 1209 1217 1195 1215 0 +2.57(+0.21%)
May 22, 2012 1214 1228 1207 1212 0 +6.28(+0.52%)
May 21, 2012 1189 1207 1187 1206 0 +16.57(+1.39%)
May 18, 2012 1199 1206 1186 1189 0 -15.00(-1.25%)
May 17, 2012 1215 1220 1202 1204 0 +2.33(+0.19%)
May 16, 2012 1207 1221 1199 1202 0 -18.71(-1.53%)
May 15, 2012 1230 1235 1218 1221 0 -25.91(-2.08%)
May 14, 2012 1253 1259 1244 1247 0 -25.43(-2.00%)
May 11, 2012 1268 1287 1263 1272 0 +12.77(+1.01%)
May 10, 2012 1266 1270 1256 1259 0 -2.37(-0.19%)
May 09, 2012 1246 1270 1239 1262 0 +12.76(+1.02%)
May 08, 2012 1250 1252 1233 1249 0 -10.38(-0.82%)
May 07, 2012 1249 1264 1247 1259 0 -2.24(-0.18%)
May 04, 2012 1268 1271 1257 1261 0 -17.79(-1.39%)
May 03, 2012 1292 1295 1276 1279 0 -17.39(-1.34%)
May 02, 2012 1294 1301 1286 1297 0 -13.33(-1.02%)
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.