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 (%)
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%)
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.