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 (%)
Jun 28, 2013 1634 1643 1623 1630 0 +21.84(+1.36%)
Jun 26, 2013 1602 1611 1592 1608 0 +5.75(+0.36%)
Jun 25, 2013 1598 1608 1588 1602 0 +25.10(+1.59%)
Jun 24, 2013 1583 1592 1557 1577 0 -39.19(-2.42%)
Jun 21, 2013 1617 1622 1587 1617 0 +27.79(+1.75%)
Jun 20, 2013 1618 1622 1581 1589 0 -57.80(-3.51%)
Jun 19, 2013 1675 1679 1645 1647 0 -24.50(-1.47%)
Jun 18, 2013 1670 1681 1657 1671 0 +15.23(+0.92%)
Jun 17, 2013 1656 1670 1646 1656 0 +30.26(+1.86%)
Jun 14, 2013 1639 1648 1619 1626 0 -39.58(-2.38%)
Jun 13, 2013 1637 1666 1632 1665 0 +27.46(+1.68%)
Jun 12, 2013 1664 1668 1630 1638 0 -17.56(-1.06%)
Jun 11, 2013 1659 1673 1646 1655 0 -20.67(-1.23%)
Jun 10, 2013 1684 1686 1666 1676 0 +30.40(+1.85%)
Jun 07, 2013 1618 1652 1606 1646 0 +26.74(+1.65%)
Jun 06, 2013 1606 1621 1589 1619 0 +1.25(+0.08%)
Jun 05, 2013 1632 1639 1613 1618 0 -46.76(-2.81%)
Jun 04, 2013 1668 1676 1649 1664 0 +12.34(+0.75%)
Jun 03, 2013 1647 1659 1619 1652 0 -3.46(-0.21%)
May 31, 2013 1670 1683 1654 1655 0 -30.69(-1.82%)
May 30, 2013 1679 1696 1678 1686 0 +18.95(+1.14%)
May 29, 2013 1668 1679 1650 1667 0 -26.40(-1.56%)
May 28, 2013 1690 1709 1684 1694 0 +36.83(+2.22%)
May 24, 2013 1657 1657 1657 0 -43.37(-2.55%)
May 23, 2013 1670 1705 1645 1700 0 -32.77(-1.89%)
May 22, 2013 1756 1774 1728 1733 0 -23.95(-1.36%)
May 21, 2013 1755 1765 1745 1757 0 -0.02(-0.00%)
May 20, 2013 1748 1764 1747 1757 0 +24.51(+1.41%)
May 17, 2013 1713 1736 1710 1732 0 +38.80(+2.29%)
May 16, 2013 1704 1710 1690 1694 0 -12.89(-0.76%)
May 15, 2013 1688 1710 1686 1706 0 +38.52(+2.31%)
May 13, 2013 1661 1673 1652 1668 0 +29.73(+1.81%)
May 10, 2013 1631 1644 1623 1638 0 +16.58(+1.02%)
May 09, 2013 1615 1629 1610 1622 0 -8.69(-0.53%)
May 08, 2013 1612 1633 1603 1630 0 +28.44(+1.78%)
May 07, 2013 1606 1615 1597 1602 0 +9.51(+0.60%)
May 06, 2013 1591 1599 1585 1592 0 +0.48(+0.03%)
May 03, 2013 1582 1596 1573 1592 0 +19.84(+1.26%)
May 02, 2013 1559 1578 1553 1572 0 +11.16(+0.72%)
May 01, 2013 1570 1578 1559 1561 0 -29.46(-1.85%)
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%)
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.