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 (%)
Dec 31, 2014 1941 1941 1941 1941 0 -10.20(-0.52%)
Dec 30, 2014 1951 1960 1939 1951 0 -14.39(-0.73%)
Dec 29, 2014 1952 1974 1949 1966 0 -1.82(-0.09%)
Dec 26, 2014 1955 1973 1953 1968 0 +13.21(+0.68%)
Dec 24, 2014 1954 1954 1954 1954 0 +0.64(+0.03%)
Dec 23, 2014 1952 1963 1947 1954 0 +2.01(+0.10%)
Dec 22, 2014 1941 1957 1935 1952 0 +7.42(+0.38%)
Dec 19, 2014 1931 1954 1925 1944 0 +23.58(+1.23%)
Dec 18, 2014 1909 1923 1899 1921 0 +26.62(+1.41%)
Dec 17, 2014 1870 1903 1868 1894 0 +30.25(+1.62%)
Dec 16, 2014 1864 1888 1863 1864 0 +1.28(+0.07%)
Dec 15, 2014 1906 1911 1857 1863 0 -49.84(-2.61%)
Dec 12, 2014 1934 1943 1910 1912 0 -34.22(-1.76%)
Dec 11, 2014 1949 1966 1937 1947 0 +8.79(+0.45%)
Dec 10, 2014 1963 1965 1933 1938 0 -38.59(-1.95%)
Dec 09, 2014 1962 1983 1946 1976 0 -0.64(-0.03%)
Dec 08, 2014 1995 1999 1973 1977 0 -25.94(-1.30%)
Dec 05, 2014 1997 2011 1989 2003 0 +14.80(+0.74%)
Dec 04, 2014 1998 2003 1980 1988 0 -3.60(-0.18%)
Dec 03, 2014 1983 1997 1977 1992 0 +14.65(+0.74%)
Dec 02, 2014 1974 1985 1964 1977 0 +14.07(+0.72%)
Dec 01, 2014 1962 1975 1947 1963 0 +13.23(+0.68%)
Nov 28, 2014 1944 1958 1934 1950 0 +15.53(+0.80%)
Nov 26, 2014 1934 1934 1934 1934 0 -6.04(-0.31%)
Nov 25, 2014 1942 1950 1934 1940 0 +9.46(+0.49%)
Nov 24, 2014 1933 1939 1923 1931 0 +8.96(+0.47%)
Nov 21, 2014 1921 1934 1912 1922 0 +17.40(+0.91%)
Nov 20, 2014 1897 1911 1892 1904 0 -2.62(-0.14%)
Nov 19, 2014 1904 1912 1893 1907 0 -5.84(-0.31%)
Nov 18, 2014 1910 1922 1898 1913 0 +17.84(+0.94%)
Nov 17, 2014 1888 1904 1881 1895 0 +2.37(+0.13%)
Nov 14, 2014 1887 1899 1879 1893 0 +4.84(+0.26%)
Nov 13, 2014 1877 1898 1876 1888 0 +16.51(+0.88%)
Nov 12, 2014 1864 1876 1857 1871 0 -3.61(-0.19%)
Nov 11, 2014 1860 1880 1855 1875 0 +10.62(+0.57%)
Nov 10, 2014 1866 1875 1855 1864 0 -6.26(-0.33%)
Nov 07, 2014 1871 1877 1858 1871 0 -14.25(-0.76%)
Nov 06, 2014 1874 1891 1865 1885 0 +0.03(+0.00%)
Nov 05, 2014 1887 1895 1872 1885 0 +19.22(+1.03%)
Nov 04, 2014 1864 1874 1848 1866 0 -26.69(-1.41%)
Nov 03, 2014 1888 1902 1873 1892 0 -1.65(-0.09%)
Oct 31, 2014 1872 1898 1863 1894 0 +62.78(+3.43%)
Oct 30, 2014 1818 1840 1809 1831 0 -1.48(-0.08%)
Oct 28, 2014 1816 1836 1802 1833 0 +22.41(+1.24%)
Oct 27, 2014 1809 1819 1810 1810 0 -7.31(-0.40%)
Oct 24, 2014 1832 1839 1807 1818 0 -12.10(-0.66%)
Oct 23, 2014 1829 1847 1817 1830 0 +2.80(+0.15%)
Oct 21, 2014 1813 1830 1806 1827 0 +9.96(+0.55%)
Oct 20, 2014 1800 1817 1796 1817 0 +33.67(+1.89%)
Oct 17, 2014 1783 1796 1778 1783 0 +5.64(+0.32%)
Oct 16, 2014 1751 1790 1742 1778 0 +3.82(+0.22%)
Oct 15, 2014 1770 1784 1735 1774 0 -18.20(-1.02%)
Oct 14, 2014 1793 1808 1781 1792 0 +12.60(+0.71%)
Oct 13, 2014 1785 1789 1777 1779 0 -14.32(-0.80%)
Oct 10, 2014 1809 1821 1788 1794 0 -22.66(-1.25%)
Oct 09, 2014 1853 1854 1810 1816 0 -42.27(-2.27%)
Oct 08, 2014 1840 1861 1811 1859 0 +17.67(+0.96%)
Oct 07, 2014 1866 1872 1839 1841 0 -30.38(-1.62%)
Oct 06, 2014 1879 1890 1863 1871 0 -0.73(-0.04%)
Oct 03, 2014 1868 1879 1859 1872 0 +16.67(+0.90%)
Oct 02, 2014 1867 1877 1833 1855 0 -24.01(-1.28%)
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.