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 31, 2014 1671 1684 1658 1672 0 -32.94(-1.93%)
Jan 30, 2014 1711 1716 1696 1705 0 +4.93(+0.29%)
Jan 29, 2014 1710 1716 1693 1700 0 -21.92(-1.27%)
Jan 28, 2014 1714 1732 1709 1722 0 +14.42(+0.84%)
Jan 27, 2014 1721 1727 1695 1708 0 -13.26(-0.77%)
Jan 24, 2014 1744 1750 1718 1721 0 -48.85(-2.76%)
Jan 23, 2014 1775 1785 1756 1770 0 -20.98(-1.17%)
Jan 22, 2014 1788 1795 1779 1791 0 +9.88(+0.55%)
Jan 21, 2014 1785 1788 1769 1781 0 +9.05(+0.51%)
Jan 17, 2014 1772 1772 1772 0 -7.97(-0.45%)
Jan 16, 2014 1776 1782 1767 1780 0 +2.32(+0.13%)
Jan 15, 2014 1766 1782 1760 1777 0 +9.81(+0.56%)
Jan 14, 2014 1759 1771 1750 1768 0 +14.94(+0.85%)
Jan 13, 2014 1769 1775 1749 1753 0 -11.56(-0.66%)
Jan 10, 2014 1758 1766 1752 1764 0 +10.06(+0.57%)
Jan 09, 2014 1756 1760 1743 1754 0 +9.50(+0.54%)
Jan 08, 2014 1750 1753 1741 1745 0 +1.56(+0.09%)
Jan 07, 2014 1747 1752 1736 1743 0 +3.34(+0.19%)
Jan 06, 2014 1750 1755 1736 1740 0 +1.84(+0.11%)
Jan 03, 2014 1743 1748 1728 1738 0 +0.66(+0.04%)
Jan 02, 2014 1753 1753 1730 1737 0 -27.19(-1.54%)
Dec 31, 2013 1764 1764 1764 0 +6.57(+0.37%)
Dec 30, 2013 1767 1771 1755 1758 0 -2.63(-0.15%)
Dec 27, 2013 1765 1768 1754 1760 0 +5.03(+0.29%)
Dec 26, 2013 1743 1760 1742 1755 0 -34.74(-1.94%)
Dec 24, 2013 1790 1790 1790 0 +53.52(+3.08%)
Dec 23, 2013 1736 1743 1728 1737 0 +7.33(+0.42%)
Dec 20, 2013 1722 1732 1719 1729 0 +10.23(+0.60%)
Dec 19, 2013 1726 1729 1715 1719 0 -26.66(-1.53%)
Dec 18, 2013 1745 1752 1715 1746 0 +19.28(+1.12%)
Dec 17, 2013 1731 1738 1720 1726 0 -6.66(-0.38%)
Dec 16, 2013 1730 1742 1726 1733 0 +0.39(+0.02%)
Dec 13, 2013 1737 1747 1726 1733 0 -5.34(-0.31%)
Dec 12, 2013 1740 1745 1730 1738 0 -2.56(-0.15%)
Dec 11, 2013 1757 1763 1738 1741 0 -20.65(-1.17%)
Dec 10, 2013 1758 1768 1755 1761 0 -7.63(-0.43%)
Dec 09, 2013 1775 1779 1766 1769 0 -6.53(-0.37%)
Dec 06, 2013 1774 1784 1767 1775 0 +23.78(+1.36%)
Dec 05, 2013 1760 1764 1745 1752 0 -19.40(-1.10%)
Dec 04, 2013 1763 1779 1756 1771 0 -6.46(-0.36%)
Dec 03, 2013 1786 1795 1765 1778 0 -19.72(-1.10%)
Dec 02, 2013 1807 1814 1796 1797 0 -11.55(-0.64%)
Nov 29, 2013 1810 1856 1805 1809 0 +2.34(+0.13%)
Nov 27, 2013 1806 1806 1806 0 +7.95(+0.44%)
Nov 26, 2013 1802 1806 1792 1798 0 -4.28(-0.24%)
Nov 25, 2013 1813 1816 1799 1803 0 -4.02(-0.22%)
Nov 22, 2013 1802 1812 1796 1807 0 +7.90(+0.44%)
Nov 21, 2013 1792 1802 1788 1799 0 +10.64(+0.59%)
Nov 20, 2013 1794 1802 1782 1788 0 -3.37(-0.19%)
Nov 19, 2013 1795 1802 1786 1792 0 -11.84(-0.66%)
Nov 18, 2013 1807 1819 1799 1803 0 +1.87(+0.10%)
Nov 15, 2013 1802 1808 1795 1802 0 +3.49(+0.19%)
Nov 14, 2013 1792 1804 1787 1798 0 +22.81(+1.28%)
Nov 12, 2013 1773 1782 1765 1775 0 +0.96(+0.05%)
Nov 11, 2013 1778 1783 1768 1774 0 -6.49(-0.36%)
Nov 08, 2013 1767 1783 1763 1781 0 +17.70(+1.00%)
Nov 07, 2013 1792 1798 1747 1763 0 -35.94(-2.00%)
Nov 06, 2013 1811 1815 1795 1799 0 +5.30(+0.30%)
Nov 05, 2013 1790 1800 1783 1794 0 -17.17(-0.95%)
Nov 04, 2013 1812 1816 1802 1811 0 +0.22(+0.01%)
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.