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 (%)
Jan 29, 2010 1111 1113 1079 1085 0 -18.26(-1.65%)
Jan 28, 2010 1114 1129 1094 1103 0 -15.97(-1.43%)
Jan 27, 2010 1128 1140 1101 1119 0 -44.74(-3.84%)
Jan 26, 2010 1160 1177 1155 1164 0 -8.03(-0.69%)
Jan 25, 2010 1173 1183 1162 1172 0 +4.30(+0.37%)
Jan 22, 2010 1190 1196 1164 1168 0 -34.12(-2.84%)
Jan 21, 2010 1221 1226 1190 1202 0 -4.65(-0.39%)
Jan 20, 2010 1223 1224 1197 1207 0 -35.32(-2.84%)
Jan 19, 2010 1228 1245 1225 1242 0 +3.15(+0.25%)
Jan 18, 2010 0.3149 1239 1239 1239 0 +0.00(+0.00%)
Jan 15, 2010 1249 1251 1230 1239 0 -3.70(-0.30%)
Jan 14, 2010 1230 1248 1225 1242 0 +18.81(+1.54%)
Jan 13, 2010 1223 1231 1211 1224 0 +1.53(+0.13%)
Jan 12, 2010 1226 1229 1211 1222 0 +19.66(+1.63%)
Jan 11, 2010 1199 1207 1188 1202 0 +11.95(+1.00%)
Jan 08, 2010 1176 1193 1172 1191 0 +19.56(+1.67%)
Jan 07, 2010 1160 1172 1156 1171 0 -10.86(-0.92%)
Jan 06, 2010 1173 1185 1171 1182 0 +9.85(+0.84%)
Jan 05, 2010 1158 1177 1154 1172 0 -2.84(-0.24%)
Jan 04, 2010 1165 1177 1163 1175 0 +20.61(+1.79%)
Dec 31, 2009 1154 1154 1154 0 -2.45(-0.21%)
Dec 30, 2009 1154 1160 1149 1157 0 -11.45(-0.98%)
Dec 29, 2009 1169 1174 1163 1168 0 +3.05(+0.26%)
Dec 28, 2009 1165 1172 1158 1165 0 +2.65(+0.23%)
Dec 24, 2009 1162 1167 1157 1162 0 +9.77(+0.85%)
Dec 23, 2009 1149 1157 1145 1153 0 +7.68(+0.67%)
Dec 22, 2009 1139 1147 1134 1145 0 +9.86(+0.87%)
Dec 21, 2009 1133 1140 1126 1135 0 -4.15(-0.36%)
Dec 18, 2009 1137 1146 1129 1139 0 +6.28(+0.55%)
Dec 17, 2009 1135 1140 1128 1133 0 -18.08(-1.57%)
Dec 16, 2009 1147 1157 1144 1151 0 +15.26(+1.34%)
Dec 15, 2009 1128 1141 1121 1136 0 +2.22(+0.20%)
Dec 14, 2009 1133 1136 1130 1134 0 +1.38(+0.12%)
Dec 11, 2009 1129 1137 1125 1132 0 +7.97(+0.71%)
Dec 10, 2009 1126 1132 1117 1124 0 -3.41(-0.30%)
Dec 09, 2009 1123 1131 1116 1128 0 +1.43(+0.13%)
Dec 08, 2009 1131 1133 1118 1126 0 -4.77(-0.42%)
Dec 07, 2009 1139 1143 1126 1131 0 -10.87(-0.95%)
Dec 04, 2009 1150 1160 1131 1142 0 +4.75(+0.42%)
Dec 03, 2009 1146 1154 1134 1137 0 +19.39(+1.73%)
Dec 02, 2009 1111 1126 1108 1118 0 +9.78(+0.88%)
Dec 01, 2009 1096 1115 1089 1108 0 +38.74(+3.62%)
Nov 30, 2009 1070 1078 1058 1069 0 +9.53(+0.90%)
Nov 27, 2009 1042 1066 1041 1060 0 -21.53(-1.99%)
Nov 26, 2009 1066 1083 1069 1081 0 -0.82(-0.08%)
Nov 25, 2009 1067 1084 1070 1082 0 +25.32(+2.40%)
Nov 24, 2009 1060 1067 1048 1057 0 -10.63(-1.00%)
Nov 23, 2009 1072 1080 1062 1067 0 +9.42(+0.89%)
Nov 20, 2009 1061 1066 1053 1058 0 -7.44(-0.70%)
Nov 19, 2009 1077 1077 1055 1065 0 -28.36(-2.59%)
Nov 18, 2009 1098 1102 1084 1094 0 -5.53(-0.50%)
Nov 17, 2009 1095 1101 1086 1099 0 -0.53(-0.05%)
Nov 16, 2009 1086 1107 1082 1100 0 +29.23(+2.73%)
Nov 13, 2009 1061 1075 1057 1071 0 +11.86(+1.12%)
Nov 12, 2009 1066 1075 1055 1059 0 -1.76(-0.17%)
Nov 11, 2009 1058 1069 1055 1060 0 +9.99(+0.95%)
Nov 10, 2009 1047 1058 1042 1050 0 -18.32(-1.71%)
Nov 09, 2009 1048 1071 1046 1069 0 +25.51(+2.45%)
Nov 06, 2009 1033 1048 1026 1043 0 -7.92(-0.75%)
Nov 05, 2009 1048 1056 1043 1051 0 +11.26(+1.08%)
Nov 04, 2009 1044 1055 1038 1040 0 +6.13(+0.59%)
Nov 03, 2009 1028 1038 1018 1034 0 -8.36(-0.80%)
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.