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 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%)
May 01, 2012 1303 1318 1298 1310 0 -17.71(-1.33%)
Apr 30, 2012 1335 1339 1321 1328 0 -13.25(-0.99%)
Apr 27, 2012 1346 1353 1334 1341 0 -0.43(-0.03%)
Apr 26, 2012 1324 1346 1323 1341 0 +13.96(+1.05%)
Apr 25, 2012 1319 1330 1315 1327 0 +17.98(+1.37%)
Apr 24, 2012 1308 1318 1303 1309 0 +17.07(+1.32%)
Apr 23, 2012 1287 1297 1280 1292 0 -20.06(-1.53%)
Apr 20, 2012 1318 1326 1309 1312 0 -8.89(-0.67%)
Apr 19, 2012 1329 1339 1316 1321 0 -7.98(-0.60%)
Apr 18, 2012 1324 1335 1323 1329 0 +0.30(+0.02%)
Apr 17, 2012 1320 1335 1316 1329 0 +10.25(+0.78%)
Apr 16, 2012 1323 1327 1310 1319 0 +3.96(+0.30%)
Apr 13, 2012 1325 1330 1309 1315 0 -33.73(-2.50%)
Apr 12, 2012 1330 1351 1327 1348 0 +14.82(+1.11%)
Apr 11, 2012 1333 1340 1323 1334 0 +23.93(+1.83%)
Apr 10, 2012 1331 1340 1293 1310 0 -23.22(-1.74%)
Apr 09, 2012 1333 1341 1325 1333 0 -30.10(-2.21%)
Apr 05, 2012 1356 1370 1353 1363 0 -12.56(-0.91%)
Apr 04, 2012 1378 1381 1363 1376 0 -38.20(-2.70%)
Apr 03, 2012 1424 1431 1404 1414 0 -9.26(-0.65%)
Apr 02, 2012 1403 1427 1402 1423 0 +11.26(+0.80%)
Mar 30, 2012 1411 1417 1403 1412 0 +13.74(+0.98%)
Mar 29, 2012 1391 1402 1383 1398 0 -11.18(-0.79%)
Mar 28, 2012 1416 1419 1400 1409 0 +0.35(+0.02%)
Mar 27, 2012 1416 1422 1406 1409 0 +6.27(+0.45%)
Mar 26, 2012 1400 1406 1392 1403 0 +18.51(+1.34%)
Mar 23, 2012 1378 1387 1369 1384 0 -2.36(-0.17%)
Mar 22, 2012 1387 1396 1379 1386 0 -0.77(-0.06%)
Mar 21, 2012 1386 1393 1381 1387 0 -7.30(-0.52%)
Mar 20, 2012 1390 1399 1383 1395 0 -22.16(-1.56%)
Mar 19, 2012 1411 1419 1407 1417 0 -0.72(-0.05%)
Mar 16, 2012 1427 1432 1416 1417 0 -10.48(-0.73%)
Mar 15, 2012 1423 1432 1418 1428 0 +24.41(+1.74%)
Mar 14, 2012 1408 1415 1397 1403 0 +1.67(+0.12%)
Mar 13, 2012 1385 1403 1381 1402 0 +16.80(+1.21%)
Mar 12, 2012 1391 1394 1379 1385 0 -9.11(-0.65%)
Mar 09, 2012 1386 1400 1383 1394 0 +16.54(+1.20%)
Mar 08, 2012 1365 1381 1362 1378 0 +36.26(+2.70%)
Mar 07, 2012 1332 1344 1330 1341 0 +20.05(+1.52%)
Mar 06, 2012 1330 1333 1314 1321 0 -39.57(-2.91%)
Mar 05, 2012 1367 1369 1352 1361 0 -11.65(-0.85%)
Mar 02, 2012 1373 1389 1363 1372 0 -17.93(-1.29%)
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.