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 (%)
Jun 26, 2009 1022 1031 1014 1020 0 -6.84(-0.67%)
Jun 25, 2009 1012 1030 1008 1026 0 +20.86(+2.07%)
Jun 24, 2009 1008 1027 997.80 1006 0 +8.40(+0.84%)
Jun 23, 2009 998.35 1005 988.12 997.12 0 +12.87(+1.31%)
Jun 22, 2009 1008 1012 980.33 984.26 0 -21.14(-2.10%)
Jun 19, 2009 1010 1015 1000 1005 0 +0.94(+0.09%)
Jun 18, 2009 1007 1015 995.01 1004 0 -8.25(-0.81%)
Jun 17, 2009 1010 1020 989.71 1013 0 +8.07(+0.80%)
Jun 16, 2009 1022 1027 1001 1005 0 -19.93(-1.95%)
Jun 15, 2009 1046 1046 1014 1025 0 -40.15(-3.77%)
Jun 12, 2009 1065 1068 1052 1065 0 -5.52(-0.52%)
Jun 11, 2009 1071 1086 1060 1070 0 +3.61(+0.34%)
Jun 10, 2009 1078 1083 1054 1067 0 -0.19(-0.02%)
Jun 09, 2009 1059 1076 1054 1067 0 -5.80(-0.54%)
Jun 08, 2009 1059 1080 1055 1073 0 -3.31(-0.31%)
Jun 05, 2009 1091 1097 1067 1076 0 -2.17(-0.20%)
Jun 04, 2009 1074 1085 1067 1078 0 +13.89(+1.31%)
Jun 03, 2009 1073 1075 1051 1064 0 -26.87(-2.46%)
Jun 02, 2009 1093 1102 1079 1091 0 -0.72(-0.07%)
Jun 01, 2009 1078 1100 1071 1092 0 +37.49(+3.56%)
May 29, 2009 1045 1058 1033 1054 0 +11.01(+1.06%)
May 28, 2009 1031 1047 1021 1043 0 +29.52(+2.91%)
May 27, 2009 1033 1039 1009 1014 0 -16.19(-1.57%)
May 26, 2009 1000 1035 988.41 1030 0 +25.26(+2.51%)
May 25, 2009 1012 1019 998.91 1005 0 +0.00(+0.00%)
May 22, 2009 1012 1019 998.91 1005 0 +2.00(+0.20%)
May 21, 2009 999.24 1012 990.04 1003 0 -9.15(-0.90%)
May 20, 2009 1025 1039 1004 1012 0 +1.91(+0.19%)
May 19, 2009 1016 1024 1003 1010 0 -0.66(-0.07%)
May 18, 2009 994.75 1016 989.30 1011 0 +26.27(+2.67%)
May 15, 2009 983.56 1001 972.54 984.34 0 +5.88(+0.60%)
May 14, 2009 973.60 988.96 961.37 978.46 0 +2.86(+0.29%)
May 13, 2009 993.14 997.18 963.64 975.61 0 -44.28(-4.34%)
May 12, 2009 1022 1031 997.91 1020 0 +0.03(+0.00%)
May 11, 2009 1027 1032 1011 1020 0 -31.87(-3.03%)
May 08, 2009 1045 1059 1028 1052 0 +5.91(+0.57%)
May 07, 2009 1085 1094 1036 1046 0 -43.09(-3.96%)
May 06, 2009 1085 1096 1069 1089 0 +22.10(+2.07%)
May 05, 2009 1056 1074 1049 1067 0 +4.76(+0.45%)
May 04, 2009 1046 1064 1041 1062 0 +32.95(+3.20%)
May 01, 2009 1028 1038 1015 1029 0 -1.31(-0.13%)
Apr 30, 2009 1032 1050 1020 1030 0 +20.94(+2.07%)
Apr 29, 2009 991.87 1021 988.33 1009 0 +22.90(+2.32%)
Apr 28, 2009 969.53 998.71 960.46 986.57 0 -18.49(-1.84%)
Apr 27, 2009 1001 1027 996.28 1005 0 -21.69(-2.11%)
Apr 24, 2009 1023 1042 1006 1027 0 +16.54(+1.64%)
Apr 23, 2009 1011 1013 989.63 1010 0 +19.91(+2.01%)
Apr 22, 2009 965.36 1010 961.14 990.30 0 +24.90(+2.58%)
Apr 21, 2009 937.92 967.60 933.20 965.40 0 +14.66(+1.54%)
Apr 20, 2009 977.54 978.48 944.74 950.75 0 -32.86(-3.34%)
Apr 17, 2009 991.37 998.56 971.70 983.61 0 +15.14(+1.56%)
Apr 16, 2009 962.20 975.88 951.33 968.47 0 -1.03(-0.11%)
Apr 15, 2009 957.11 973.51 945.28 969.50 0 +11.71(+1.22%)
Apr 14, 2009 962.73 973.23 949.33 957.78 0 -34.70(-3.50%)
Apr 13, 2009 982.09 998.80 968.71 992.48 0 +6.18(+0.63%)
Apr 10, 2009 975.95 992.39 971.22 986.30 0 +0.00(+0.00%)
Apr 09, 2009 975.95 992.39 971.22 986.30 0 +37.00(+3.90%)
Apr 08, 2009 944.94 959.76 932.81 949.30 0 +37.45(+4.11%)
Apr 07, 2009 916.74 923.18 900.06 911.84 0 -11.43(-1.24%)
Apr 06, 2009 923.95 933.83 904.70 923.28 0 -15.94(-1.70%)
Apr 03, 2009 926.10 946.96 921.38 939.22 0 +35.76(+3.96%)
Apr 02, 2009 880.32 915.92 875.79 903.46 0 +68.86(+8.25%)
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.