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 (%)
May 24, 2011 1402 1408 1392 1398 0 +5.27(+0.38%)
May 23, 2011 1389 1399 1383 1392 0 -17.91(-1.27%)
May 20, 2011 1423 1425 1405 1410 0 -27.19(-1.89%)
May 19, 2011 1436 1443 1426 1438 0 -2.02(-0.14%)
May 18, 2011 1434 1444 1429 1440 0 +0.23(+0.02%)
May 17, 2011 1436 1445 1426 1439 0 -9.89(-0.68%)
May 16, 2011 1454 1465 1444 1449 0 -12.67(-0.87%)
May 13, 2011 1475 1478 1456 1462 0 -9.10(-0.62%)
May 12, 2011 1455 1474 1447 1471 0 +28.56(+1.98%)
May 11, 2011 1447 1455 1431 1442 0 -6.12(-0.42%)
May 10, 2011 1445 1451 1440 1449 0 +16.06(+1.12%)
May 09, 2011 1428 1436 1420 1432 0 +1.58(+0.11%)
May 06, 2011 1449 1454 1425 1431 0 -7.32(-0.51%)
May 05, 2011 1437 1453 1429 1438 0 -11.65(-0.80%)
May 04, 2011 1462 1470 1442 1450 0 -6.79(-0.47%)
May 03, 2011 1468 1470 1446 1457 0 -14.57(-0.99%)
May 02, 2011 1472 1473 1469 1471 0 +11.03(+0.76%)
Apr 29, 2011 1462 1473 1457 1460 0 -6.94(-0.47%)
Apr 28, 2011 1454 1474 1450 1467 0 +9.56(+0.66%)
Apr 27, 2011 1456 1464 1440 1458 0 +8.90(+0.61%)
Apr 26, 2011 1450 1458 1439 1449 0 +5.49(+0.38%)
Apr 25, 2011 1440 1446 1431 1443 0 +16.87(+1.18%)
Apr 21, 2011 1424 1434 1417 1426 0 +16.37(+1.16%)
Apr 20, 2011 1408 1416 1397 1410 0 +39.01(+2.85%)
Apr 19, 2011 1370 1377 1362 1371 0 +0.95(+0.07%)
Apr 18, 2011 1370 1378 1357 1370 0 -17.05(-1.23%)
Apr 15, 2011 1385 1395 1380 1387 0 -3.40(-0.24%)
Apr 14, 2011 1386 1394 1378 1390 0 -3.11(-0.22%)
Apr 13, 2011 1397 1401 1384 1394 0 +21.56(+1.57%)
Apr 12, 2011 1365 1378 1357 1372 0 +7.05(+0.52%)
Apr 11, 2011 1379 1384 1360 1365 0 -32.32(-2.31%)
Apr 08, 2011 1413 1414 1391 1397 0 +2.00(+0.14%)
Apr 07, 2011 1404 1410 1382 1395 0 -6.54(-0.47%)
Apr 06, 2011 1400 1412 1393 1402 0 -1.27(-0.09%)
Apr 05, 2011 1398 1411 1391 1403 0 -12.73(-0.90%)
Apr 04, 2011 1423 1429 1412 1416 0 -7.70(-0.54%)
Apr 01, 2011 1417 1434 1406 1423 0 +8.88(+0.63%)
Mar 31, 2011 1420 1424 1410 1415 0 -8.52(-0.60%)
Mar 30, 2011 1419 1429 1414 1423 0 +27.39(+1.96%)
Mar 29, 2011 1389 1400 1383 1396 0 +2.27(+0.16%)
Mar 28, 2011 1400 1411 1393 1393 0 -5.24(-0.37%)
Mar 25, 2011 1404 1410 1393 1399 0 -13.29(-0.94%)
Mar 24, 2011 1389 1421 1386 1412 0 +10.03(+0.72%)
Mar 23, 2011 1397 1411 1382 1402 0 -6.17(-0.44%)
Mar 22, 2011 1417 1420 1402 1408 0 -27.55(-1.92%)
Mar 21, 2011 1430 1442 1428 1436 0 +30.65(+2.18%)
Mar 18, 2011 1388 1413 1379 1405 0 +10.74(+0.77%)
Mar 17, 2011 1401 1411 1384 1394 0 +32.44(+2.38%)
Mar 16, 2011 1399 1408 1341 1362 0 -36.37(-2.60%)
Mar 15, 2011 1371 1409 1363 1398 0 -0.17(-0.01%)
Mar 14, 2011 1382 1406 1366 1398 0 -45.34(-3.14%)
Mar 11, 2011 1434 1453 1425 1444 0 -19.82(-1.35%)
Mar 10, 2011 1471 1479 1457 1464 0 -31.04(-2.08%)
Mar 09, 2011 1499 1505 1487 1495 0 -4.99(-0.33%)
Mar 08, 2011 1484 1506 1478 1500 0 +18.13(+1.22%)
Mar 07, 2011 1505 1509 1477 1481 0 -30.42(-2.01%)
Mar 04, 2011 1524 1529 1500 1512 0 -26.85(-1.74%)
Mar 03, 2011 1537 1546 1524 1539 0 +14.76(+0.97%)
Mar 02, 2011 1525 1535 1517 1524 0 -13.63(-0.89%)
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.