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 (%)
Jul 30, 2010 1068 1073 1059 1068 0 +4.18(+0.39%)
Jul 29, 2010 868.83 1072 1058 1063 0 +4.94(+0.47%)
Jul 28, 2010 860.64 1064 1050 1058 0 -1.65(-0.16%)
Jul 27, 2010 863.60 1067 1055 1060 0 -6.00(-0.56%)
Jul 26, 2010 862.67 1075 1058 1066 0 +0.23(+0.02%)
Jul 23, 2010 854.49 1070 1053 1066 0 +15.77(+1.50%)
Jul 22, 2010 843.00 1055 1040 1050 0 +23.15(+2.25%)
Jul 21, 2010 839.54 1041 1023 1027 0 -13.93(-1.34%)
Jul 20, 2010 836.59 1041 1025 1041 0 -2.09(-0.20%)
Jul 19, 2010 837.22 1047 1032 1043 0 +7.90(+0.76%)
Jul 16, 2010 835.76 1055 1030 1035 0 -21.75(-2.06%)
Jul 15, 2010 1060 1061 1048 1057 0 -9.04(-0.85%)
Jul 14, 2010 1061 1068 1054 1066 0 +14.51(+1.38%)
Jul 13, 2010 1042 1057 1039 1051 0 +12.93(+1.25%)
Jul 12, 2010 832.01 1042 1030 1038 0 +7.26(+0.70%)
Jul 09, 2010 831.77 1033 1019 1031 0 +2.57(+0.25%)
Jul 08, 2010 828.78 1032 1019 1029 0 +4.58(+0.45%)
Jul 07, 2010 808.96 1026 1007 1024 0 +13.73(+1.36%)
Jul 06, 2010 817.39 1025 1003 1010 0 +13.90(+1.40%)
Jul 02, 2010 797.00 1009 991.79 996.38 0 -6.62(-0.66%)
Jul 01, 2010 801.72 1009 990.59 1003 0 +6.11(+0.61%)
Jun 30, 2010 803.10 1015 993.47 996.90 0 +1.70(+0.17%)
Jun 29, 2010 802.92 1008 989.41 995.20 0 -28.36(-2.77%)
Jun 25, 2010 824.19 1029 1014 1024 0 -1.06(-0.10%)
Jun 24, 2010 833.05 1034 1020 1025 0 -8.58(-0.83%)
Jun 23, 2010 840.96 1043 1028 1033 0 -5.50(-0.53%)
Jun 22, 2010 850.36 1056 1036 1039 0 -11.45(-1.09%)
Jun 21, 2010 856.52 1061 1048 1050 0 +8.37(+0.80%)
Jun 18, 2010 842.44 1049 1040 1042 0 -7.68(-0.73%)
Jun 17, 2010 858.61 1059 1044 1049 0 -5.64(-0.53%)
Jun 16, 2010 856.38 1059 1049 1055 0 -3.86(-0.36%)
Jun 15, 2010 849.01 1061 1046 1059 0 +21.89(+2.11%)
Jun 14, 2010 839.72 1047 1034 1037 0 +8.96(+0.87%)
Jun 11, 2010 1023 1031 1019 1028 0 -5.82(-0.56%)
Jun 10, 2010 1025 1036 1022 1034 0 +18.74(+1.85%)
Jun 09, 2010 1023 1031 1012 1015 0 -13.46(-1.31%)
Jun 08, 2010 1018 1032 1014 1029 0 +11.65(+1.15%)
Jun 07, 2010 832.07 1037 1016 1017 0 -22.15(-2.13%)
Jun 04, 2010 1039 1058 1035 1039 0 -36.60(-3.40%)
Jun 03, 2010 1077 1084 1066 1076 0 +9.26(+0.87%)
Jun 02, 2010 1052 1067 1039 1066 0 +18.28(+1.74%)
Jun 01, 2010 1052 1077 1046 1048 0 -12.35(-1.16%)
May 31, 2010 1061 1080 1054 1061 0 +0.00(+0.00%)
May 28, 2010 1061 1080 1054 1061 0 -22.54(-2.08%)
May 27, 2010 1065 1084 1059 1083 0 +43.98(+4.23%)
May 26, 2010 1051 1063 1036 1039 0 -15.77(-1.49%)
May 25, 2010 1033 1057 1024 1055 0 -4.48(-0.42%)
May 24, 2010 1064 1080 1057 1059 0 -23.02(-2.13%)
May 21, 2010 1035 1084 1032 1082 0 +22.85(+2.16%)
May 20, 2010 1048 1072 1043 1060 0 -36.89(-3.36%)
May 19, 2010 1091 1103 1076 1096 0 -3.63(-0.33%)
May 18, 2010 1126 1130 1095 1100 0 -16.89(-1.51%)
May 17, 2010 1118 1126 1092 1117 0 +11.46(+1.04%)
May 14, 2010 1106 1121 1094 1105 0 -19.77(-1.76%)
May 13, 2010 1139 1146 1122 1125 0 -12.80(-1.12%)
May 12, 2010 1130 1145 1131 1138 0 +19.82(+1.77%)
May 11, 2010 1130 1135 1116 1118 0 +3.11(+0.28%)
May 10, 2010 1117 1121 1109 1115 0 +40.68(+3.79%)
May 07, 2010 1091 1099 1051 1074 0 -8.98(-0.83%)
May 06, 2010 1086 1119 1022 1083 0 -13.78(-1.26%)
May 05, 2010 1101 1117 1090 1097 0 -22.10(-1.97%)
May 04, 2010 1133 1134 1111 1119 0 -34.57(-3.00%)
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.