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 29, 2015 2127 2130 2103 2110 0 -26.63(-1.25%)
May 28, 2015 2128 2142 2120 2137 0 +7.76(+0.36%)
May 27, 2015 2119 2134 2113 2129 0 +17.65(+0.84%)
May 26, 2015 2126 2130 2103 2112 0 -25.38(-1.19%)
May 22, 2015 2137 2137 2137 2137 0 -16.42(-0.76%)
May 21, 2015 2140 2158 2137 2153 0 +6.75(+0.31%)
May 20, 2015 2152 2159 2138 2147 0 -7.91(-0.37%)
May 19, 2015 2159 2166 2149 2155 0 -0.80(-0.04%)
May 18, 2015 2154 2161 2148 2155 0 +2.86(+0.13%)
May 15, 2015 2141 2154 2137 2153 0 +8.56(+0.40%)
May 14, 2015 2141 2151 2127 2144 0 +22.80(+1.07%)
May 13, 2015 2132 2144 2116 2121 0 -5.77(-0.27%)
May 12, 2015 2128 2135 2117 2127 0 -12.84(-0.60%)
May 11, 2015 2148 2156 2136 2140 0 -36.03(-1.66%)
May 08, 2015 2145 2182 2143 2176 0 +58.57(+2.77%)
May 07, 2015 2113 2121 2099 2117 0 +8.61(+0.41%)
May 06, 2015 2118 2125 2094 2109 0 -5.16(-0.24%)
May 05, 2015 2138 2147 2112 2114 0 -36.42(-1.69%)
May 04, 2015 2149 2159 2145 2150 0 +1.60(+0.07%)
May 01, 2015 2138 2152 2129 2149 0 +16.58(+0.78%)
Apr 30, 2015 2148 2154 2125 2132 0 -20.88(-0.97%)
Apr 29, 2015 2163 2176 2141 2153 0 -21.84(-1.00%)
Apr 28, 2015 2180 2190 2154 2175 0 -3.46(-0.16%)
Apr 27, 2015 2177 2189 2171 2178 0 +11.85(+0.55%)
Apr 24, 2015 2166 2174 2158 2166 0 +3.97(+0.18%)
Apr 23, 2015 2163 2171 2149 2162 0 -13.84(-0.64%)
Apr 22, 2015 2173 2180 2161 2176 0 +6.46(+0.30%)
Apr 21, 2015 2177 2183 2165 2170 0 +23.61(+1.10%)
Apr 20, 2015 2148 2157 2140 2146 0 +9.41(+0.44%)
Apr 17, 2015 2145 2148 2126 2137 0 -16.49(-0.77%)
Apr 16, 2015 2157 2162 2145 2153 0 +2.99(+0.14%)
Apr 15, 2015 2152 2158 2140 2150 0 +10.55(+0.49%)
Apr 14, 2015 2139 2147 2133 2140 0 +13.02(+0.61%)
Apr 13, 2015 2137 2147 2122 2127 0 -34.98(-1.62%)
Apr 10, 2015 2153 2165 2147 2162 0 +11.65(+0.54%)
Apr 09, 2015 2142 2156 2136 2150 0 +7.68(+0.36%)
Apr 08, 2015 2145 2153 2134 2142 0 -0.55(-0.03%)
Apr 07, 2015 2148 2156 2138 2143 0 -23.81(-1.10%)
Apr 06, 2015 2160 2180 2154 2167 0 +16.64(+0.77%)
Apr 02, 2015 2150 2150 2150 2150 0 +5.38(+0.25%)
Apr 01, 2015 2149 2154 2131 2145 0 -13.50(-0.63%)
Mar 31, 2015 2163 2174 2150 2158 0 -30.31(-1.38%)
Mar 30, 2015 2181 2199 2176 2189 0 +14.08(+0.65%)
Mar 27, 2015 2175 2180 2159 2174 0 -5.14(-0.24%)
Mar 26, 2015 2180 2196 2164 2180 0 -10.84(-0.49%)
Mar 25, 2015 2217 2219 2189 2190 0 -17.79(-0.81%)
Mar 24, 2015 2220 2226 2204 2208 0 -18.93(-0.85%)
Mar 23, 2015 2230 2241 2221 2227 0 +4.52(+0.20%)
Mar 20, 2015 2215 2229 2209 2223 0 +40.37(+1.85%)
Mar 19, 2015 2183 2191 2173 2182 0 -12.78(-0.58%)
Mar 18, 2015 2175 2201 2162 2195 0 +21.69(+1.00%)
Mar 17, 2015 2178 2186 2164 2173 0 -20.29(-0.92%)
Mar 16, 2015 2188 2206 2182 2194 0 +26.25(+1.21%)
Mar 13, 2015 2162 2174 2150 2167 0 -13.04(-0.60%)
Mar 12, 2015 2159 2184 2158 2180 0 +51.34(+2.41%)
Mar 11, 2015 2124 2138 2115 2129 0 +10.18(+0.48%)
Mar 10, 2015 2127 2141 2113 2119 0 -29.36(-1.37%)
Mar 09, 2015 2146 2154 2138 2148 0 +12.25(+0.57%)
Mar 06, 2015 2150 2161 2133 2136 0 -12.66(-0.59%)
Mar 05, 2015 2148 2158 2143 2149 0 +1.26(+0.06%)
Mar 04, 2015 2147 2154 2128 2147 0 +3.53(+0.16%)
Mar 03, 2015 2148 2150 2141 2144 0 -15.05(-0.70%)
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.