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 30, 2009 1057 1063 1020 1030 0 -36.13(-3.39%)
Oct 29, 2009 1053 1072 1051 1066 0 +35.75(+3.47%)
Oct 28, 2009 1044 1050 1027 1031 0 -31.74(-2.99%)
Oct 27, 2009 1070 1076 1052 1062 0 +6.89(+0.65%)
Oct 26, 2009 1074 1084 1047 1055 0 -1.47(-0.14%)
Oct 23, 2009 1061 1063 1051 1057 0 -21.68(-2.01%)
Oct 22, 2009 1071 1083 1061 1079 0 +14.41(+1.35%)
Oct 21, 2009 1063 1082 1060 1064 0 -1.99(-0.19%)
Oct 20, 2009 1058 1067 1057 1066 0 -13.01(-1.21%)
Oct 19, 2009 1065 1087 1058 1079 0 +26.79(+2.55%)
Oct 16, 2009 1058 1064 1046 1052 0 -19.91(-1.86%)
Oct 15, 2009 1066 1076 1064 1072 0 +3.12(+0.29%)
Oct 14, 2009 1069 1073 1062 1069 0 +8.88(+0.84%)
Oct 13, 2009 1059 1068 1052 1060 0 +7.83(+0.74%)
Oct 12, 2009 1050 1062 1041 1053 0 +12.60(+1.21%)
Oct 09, 2009 1039 1044 1032 1040 0 -1.61(-0.15%)
Oct 08, 2009 1038 1051 1034 1042 0 +21.44(+2.10%)
Oct 07, 2009 1016 1025 1010 1020 0 -0.01(-0.00%)
Oct 06, 2009 1013 1025 1005 1020 0 +25.21(+2.53%)
Oct 05, 2009 988.57 997.39 979.03 994.88 0 +1.31(+0.13%)
Oct 02, 2009 994.28 1004 987.39 993.56 0 -20.10(-1.98%)
Oct 01, 2009 1035 1038 1012 1014 0 -23.95(-2.31%)
Sep 30, 2009 1046 1053 1027 1038 0 -3.95(-0.38%)
Sep 29, 2009 1047 1049 1035 1042 0 -12.11(-1.15%)
Sep 28, 2009 1044 1060 1041 1054 0 +2.60(+0.25%)
Sep 25, 2009 1059 1068 1045 1051 0 -11.49(-1.08%)
Sep 24, 2009 1086 1087 1053 1063 0 +1.62(+0.15%)
Sep 23, 2009 1069 1077 1056 1061 0 -5.68(-0.53%)
Sep 22, 2009 1068 1076 1062 1067 0 +13.75(+1.31%)
Sep 21, 2009 1053 1058 1045 1053 0 -13.74(-1.29%)
Sep 18, 2009 1077 1080 1063 1067 0 +5.74(+0.54%)
Sep 17, 2009 1062 1069 1051 1061 0 +0.37(+0.03%)
Sep 16, 2009 1070 1074 1057 1060 0 +1.51(+0.14%)
Sep 15, 2009 1052 1065 1048 1059 0 -7.40(-0.69%)
Sep 14, 2009 1056 1069 1051 1066 0 -6.73(-0.63%)
Sep 11, 2009 1076 1087 1069 1073 0 -17.74(-1.63%)
Sep 10, 2009 1079 1093 1072 1091 0 +23.53(+2.20%)
Sep 09, 2009 1062 1075 1058 1067 0 +0.85(+0.08%)
Sep 08, 2009 1067 1075 1056 1066 0 +6.15(+0.58%)
Sep 04, 2009 1060 1060 1060 0 +19.33(+1.86%)
Sep 03, 2009 1040 1049 1026 1041 0 +0.38(+0.04%)
Sep 02, 2009 1041 1047 1032 1041 0 -9.53(-0.91%)
Sep 01, 2009 1067 1083 1045 1050 0 -16.23(-1.52%)
Aug 31, 2009 1069 1074 1059 1066 0 -16.23(-1.50%)
Aug 28, 2009 1090 1094 1077 1083 0 -3.07(-0.28%)
Aug 27, 2009 1082 1090 1066 1086 0 -118.92(-9.87%)
Aug 26, 2009 1085 1210 1196 1205 0 -2.05(-0.17%)
Aug 25, 2009 1084 1217 1199 1207 0 +129.36(+12.01%)
Aug 24, 2009 1087 1093 1073 1077 0 -10.93(-1.00%)
Aug 21, 2009 1082 1095 1077 1088 0 -123.24(-10.17%)
Aug 20, 2009 1092 1215 1201 1211 0 +129.73(+11.99%)
Aug 19, 2009 1059 1087 1057 1082 0 -105.19(-8.86%)
Aug 18, 2009 1051 1192 1168 1187 0 +23.35(+2.01%)
Aug 17, 2009 1049 1175 1155 1164 0 -36.68(-3.06%)
Aug 14, 2009 1090 1213 1191 1200 0 -2.69(-0.22%)
Aug 13, 2009 1204 1207 1189 1203 0 +14.61(+1.23%)
Aug 12, 2009 1065 1198 1178 1188 0 -0.56(-0.05%)
Aug 11, 2009 1068 1194 1177 1189 0 -5.41(-0.45%)
Aug 10, 2009 1090 1210 1183 1194 0 -13.45(-1.11%)
Aug 07, 2009 1097 1227 1205 1208 0 -2.44(-0.20%)
Aug 06, 2009 1107 1229 1202 1210 0 +9.30(+0.77%)
Aug 05, 2009 1083 1210 1190 1201 0 -20.60(-1.69%)
Aug 04, 2009 1099 1231 1202 1221 0 -7.32(-0.60%)
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.