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, 2012 1262 1270 1246 1257 0 -2.52(-0.20%)
Jan 30, 2012 1250 1265 1244 1259 0 -5.15(-0.41%)
Jan 27, 2012 1261 1276 1252 1264 0 -14.61(-1.14%)
Jan 26, 2012 1288 1293 1273 1279 0 +2.09(+0.16%)
Jan 25, 2012 1258 1281 1251 1277 0 +29.63(+2.38%)
Jan 24, 2012 1232 1250 1228 1247 0 +5.36(+0.43%)
Jan 23, 2012 1242 1252 1234 1242 0 -0.09(-0.01%)
Jan 20, 2012 1229 1243 1226 1242 0 +23.89(+1.96%)
Jan 19, 2012 1207 1222 1202 1218 0 +18.08(+1.51%)
Jan 18, 2012 1185 1202 1183 1200 0 +16.26(+1.37%)
Jan 17, 2012 1187 1194 1181 1184 0 +17.09(+1.46%)
Jan 13, 2012 1167 1167 1167 0 -0.44(-0.04%)
Jan 12, 2012 1164 1172 1156 1167 0 +0.60(+0.05%)
Jan 11, 2012 1157 1170 1150 1166 0 +0.99(+0.08%)
Jan 10, 2012 1164 1173 1158 1165 0 +15.32(+1.33%)
Jan 09, 2012 1152 1158 1143 1150 0 +3.93(+0.34%)
Jan 06, 2012 1150 1154 1137 1146 0 -5.55(-0.48%)
Jan 05, 2012 1145 1156 1140 1152 0 +6.92(+0.60%)
Jan 04, 2012 1139 1153 1135 1145 0 +48.46(+4.42%)
Dec 30, 2011 1088 1103 1084 1096 0 +10.71(+0.99%)
Dec 29, 2011 1073 1088 1071 1086 0 +17.43(+1.63%)
Dec 28, 2011 1086 1088 1064 1068 0 -16.96(-1.56%)
Dec 27, 2011 1090 1093 1082 1085 0 -11.40(-1.04%)
Dec 23, 2011 1097 1097 1097 0 +18.23(+1.69%)
Dec 21, 2011 1076 1083 1067 1078 0 +4.04(+0.38%)
Dec 20, 2011 1064 1077 1060 1074 0 +37.02(+3.57%)
Dec 19, 2011 1055 1062 1036 1037 0 -12.42(-1.18%)
Dec 16, 2011 1054 1059 1044 1050 0 -13.01(-1.22%)
Dec 15, 2011 1071 1076 1058 1063 0 +2.42(+0.23%)
Dec 14, 2011 1067 1073 1055 1060 0 -17.67(-1.64%)
Dec 13, 2011 1102 1110 1071 1078 0 -25.22(-2.29%)
Dec 12, 2011 1108 1110 1093 1103 0 -27.83(-2.46%)
Dec 09, 2011 1109 1136 1103 1131 0 +28.80(+2.61%)
Dec 08, 2011 1122 1127 1088 1102 0 -36.95(-3.24%)
Dec 07, 2011 1129 1143 1121 1139 0 +11.44(+1.01%)
Dec 06, 2011 1128 1135 1120 1128 0 -9.57(-0.84%)
Dec 05, 2011 1140 1147 1129 1137 0 +20.10(+1.80%)
Dec 02, 2011 1125 1133 1112 1117 0 +10.91(+0.99%)
Dec 01, 2011 1105 1120 1099 1106 0 -4.95(-0.45%)
Nov 30, 2011 1098 1116 1093 1111 0 +44.98(+4.22%)
Nov 29, 2011 1068 1075 1059 1066 0 +2.59(+0.24%)
Nov 28, 2011 1064 1070 1054 1064 0 +48.06(+4.73%)
Nov 25, 2011 1019 1032 1014 1016 0 +16.15(+1.62%)
Nov 24, 2011 1015 1017 997.22 999.44 0 +0.00(+0.00%)
Nov 23, 2011 1015 1017 997.22 999.44 0 -26.24(-2.56%)
Nov 22, 2011 1023 1034 1016 1026 0 +9.36(+0.92%)
Nov 21, 2011 1025 1028 1006 1016 0 -33.62(-3.20%)
Nov 18, 2011 1059 1062 1047 1050 0 -5.47(-0.52%)
Nov 17, 2011 1073 1076 1049 1055 0 -9.89(-0.93%)
Nov 16, 2011 1080 1084 1063 1065 0 -21.97(-2.02%)
Nov 15, 2011 1087 1095 1079 1087 0 -8.90(-0.81%)
Nov 14, 2011 1099 1104 1091 1096 0 -7.39(-0.67%)
Nov 11, 2011 1096 1107 1091 1104 0 +14.69(+1.35%)
Nov 10, 2011 1100 1100 1080 1089 0 +3.58(+0.33%)
Nov 09, 2011 1096 1105 1080 1085 0 -37.13(-3.31%)
Nov 08, 2011 1110 1128 1099 1122 0 -1.31(-0.12%)
Nov 07, 2011 1121 1128 1109 1124 0 +0.47(+0.04%)
Nov 04, 2011 1124 1131 1112 1123 0 -10.04(-0.89%)
Nov 03, 2011 1125 1136 1107 1133 0 +15.45(+1.38%)
Nov 02, 2011 1113 1127 1105 1118 0 +4.69(+0.42%)
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.