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, 2014 1872 1898 1863 1894 0 +62.78(+3.43%)
Oct 30, 2014 1818 1840 1809 1831 0 -1.48(-0.08%)
Oct 28, 2014 1816 1836 1802 1833 0 +22.41(+1.24%)
Oct 27, 2014 1809 1819 1810 1810 0 -7.31(-0.40%)
Oct 24, 2014 1832 1839 1807 1818 0 -12.10(-0.66%)
Oct 23, 2014 1829 1847 1817 1830 0 +2.80(+0.15%)
Oct 21, 2014 1813 1830 1806 1827 0 +9.96(+0.55%)
Oct 20, 2014 1800 1817 1796 1817 0 +33.67(+1.89%)
Oct 17, 2014 1783 1796 1778 1783 0 +5.64(+0.32%)
Oct 16, 2014 1751 1790 1742 1778 0 +3.82(+0.22%)
Oct 15, 2014 1770 1784 1735 1774 0 -18.20(-1.02%)
Oct 14, 2014 1793 1808 1781 1792 0 +12.60(+0.71%)
Oct 13, 2014 1785 1789 1777 1779 0 -14.32(-0.80%)
Oct 10, 2014 1809 1821 1788 1794 0 -22.66(-1.25%)
Oct 09, 2014 1853 1854 1810 1816 0 -42.27(-2.27%)
Oct 08, 2014 1840 1861 1811 1859 0 +17.67(+0.96%)
Oct 07, 2014 1866 1872 1839 1841 0 -30.38(-1.62%)
Oct 06, 2014 1879 1890 1863 1871 0 -0.73(-0.04%)
Oct 03, 2014 1868 1879 1859 1872 0 +16.67(+0.90%)
Oct 02, 2014 1867 1877 1833 1855 0 -24.01(-1.28%)
Oct 01, 2014 1890 1901 1870 1879 0 -12.20(-0.64%)
Sep 30, 2014 1899 1909 1878 1892 0 -6.93(-0.37%)
Sep 29, 2014 1925 1932 1889 1899 0 -41.21(-2.12%)
Sep 26, 2014 1932 1944 1927 1940 0 +15.87(+0.82%)
Sep 25, 2014 1951 1955 1921 1924 0 -45.40(-2.31%)
Sep 19, 2014 1977 1981 1965 1969 0 -6.33(-0.32%)
Sep 18, 2014 1968 1981 1966 1976 0 +22.36(+1.14%)
Sep 17, 2014 1958 1967 1947 1953 0 -6.16(-0.31%)
Sep 16, 2014 1947 1964 1941 1959 0 +3.70(+0.19%)
Sep 15, 2014 1954 1963 1947 1956 0 +0.82(+0.04%)
Sep 12, 2014 1958 1962 1946 1955 0 +0.51(+0.03%)
Sep 11, 2014 1946 1958 1943 1954 0 +214.20(+12.31%)
Sep 10, 2014 1733 1744 1729 1740 0 +12.10(+0.70%)
Sep 09, 2014 1738 1741 1726 1728 0 -15.75(-0.90%)
Sep 08, 2014 1743 1749 1736 1744 0 -10.47(-0.60%)
Sep 05, 2014 1755 1759 1743 1754 0 +6.06(+0.35%)
Sep 04, 2014 1752 1763 1743 1748 0 -0.09(-0.01%)
Sep 03, 2014 1753 1760 1744 1748 0 +4.22(+0.24%)
Sep 02, 2014 1741 1748 1736 1744 0 +10.64(+0.61%)
Aug 29, 2014 1733 1733 1733 0 -1.59(-0.09%)
Aug 28, 2014 1734 1741 1724 1735 0 -8.17(-0.47%)
Aug 27, 2014 1743 1749 1736 1743 0 +0.00(+0.00%)
Aug 26, 2014 1743 1753 1739 1743 0 +2.50(+0.14%)
Aug 25, 2014 1738 1746 1734 1741 0 +10.89(+0.63%)
Aug 22, 2014 1738 1741 1724 1730 0 -19.76(-1.13%)
Aug 21, 2014 1744 1757 1742 1750 0 +8.75(+0.50%)
Aug 20, 2014 1734 1745 1729 1741 0 -7.52(-0.43%)
Aug 19, 2014 1751 1754 1744 1748 0 +0.72(+0.04%)
Aug 18, 2014 1741 1752 1740 1748 0 +14.08(+0.81%)
Aug 15, 2014 1746 1750 1721 1734 0 -13.35(-0.76%)
Aug 14, 2014 1742 1751 1734 1747 0 +3.20(+0.18%)
Aug 13, 2014 1739 1749 1738 1744 0 +17.02(+0.99%)
Aug 12, 2014 1724 1734 1719 1727 0 +0.46(+0.03%)
Aug 11, 2014 1722 1733 1719 1726 0 +5.05(+0.29%)
Aug 08, 2014 1703 1722 1694 1721 0 +20.02(+1.18%)
Aug 07, 2014 1720 1728 1696 1701 0 -9.00(-0.53%)
Aug 06, 2014 1700 1718 1692 1710 0 -17.45(-1.01%)
Aug 05, 2014 1737 1746 1721 1728 0 -13.00(-0.75%)
Aug 04, 2014 1738 1746 1730 1741 0 +11.72(+0.68%)
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.