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 31, 2014 1762 1766 1738 1740 0 -50.09(-2.80%)
Jul 23, 2014 1794 1797 1783 1790 0 -5.31(-0.30%)
Jul 22, 2014 1789 1799 1787 1795 0 +12.09(+0.68%)
Jul 21, 2014 1782 1789 1774 1783 0 -6.77(-0.38%)
Jul 18, 2014 1786 1794 1779 1790 0 +4.49(+0.25%)
Jul 17, 2014 1800 1810 1781 1785 0 -21.56(-1.19%)
Jul 16, 2014 1805 1813 1800 1807 0 +10.99(+0.61%)
Jul 15, 2014 1801 1805 1788 1796 0 -0.53(-0.03%)
Jul 14, 2014 1797 1803 1792 1796 0 +13.70(+0.77%)
Jul 11, 2014 1779 1787 1774 1783 0 +3.47(+0.20%)
Jul 10, 2014 1772 1786 1762 1779 0 -26.13(-1.45%)
Jul 09, 2014 1799 1810 1790 1805 0 +6.79(+0.38%)
Jul 08, 2014 1811 1811 1792 1799 0 -17.33(-0.95%)
Jul 07, 2014 1820 1827 1810 1816 0 -8.56(-0.47%)
Jul 03, 2014 1825 1825 1825 0 +4.20(+0.23%)
Jul 02, 2014 1822 1828 1815 1820 0 +0.91(+0.05%)
Jul 01, 2014 1811 1825 1804 1819 0 +27.94(+1.56%)
Jun 30, 2014 1790 1797 1785 1791 0 +7.09(+0.40%)
Jun 27, 2014 1781 1788 1777 1784 0 +7.31(+0.41%)
Jun 26, 2014 1782 1782 1765 1777 0 -4.93(-0.28%)
Jun 25, 2014 1771 1784 1767 1782 0 +10.63(+0.60%)
Jun 24, 2014 1776 1786 1767 1771 0 -4.37(-0.25%)
Jun 23, 2014 1779 1784 1767 1776 0 -16.15(-0.90%)
Jun 20, 2014 1800 1803 1786 1792 0 +1.62(+0.09%)
Jun 19, 2014 1789 1796 1781 1790 0 +17.29(+0.98%)
Jun 18, 2014 1758 1776 1753 1773 0 +14.88(+0.85%)
Jun 17, 2014 1754 1763 1747 1758 0 +8.02(+0.46%)
Jun 16, 2014 1743 1754 1737 1750 0 +6.09(+0.35%)
Jun 13, 2014 1744 1750 1738 1744 0 -2.72(-0.16%)
Jun 12, 2014 1761 1767 1745 1747 0 -6.24(-0.36%)
Jun 11, 2014 1755 1761 1750 1753 0 -5.33(-0.30%)
Jun 10, 2014 1758 1763 1752 1758 0 -12.23(-0.69%)
Jun 06, 2014 1761 1776 1758 1771 0 +9.92(+0.56%)
Jun 05, 2014 1755 1766 1746 1761 0 +10.66(+0.61%)
Jun 04, 2014 1744 1754 1733 1750 0 -3.56(-0.20%)
Jun 03, 2014 1744 1759 1743 1753 0 +9.80(+0.56%)
Jun 02, 2014 1749 1749 1733 1744 0 +4.76(+0.27%)
May 30, 2014 1740 1746 1735 1739 0 +9.25(+0.53%)
May 29, 2014 1728 1735 1721 1730 0 +19.05(+1.11%)
May 28, 2014 1717 1723 1702 1711 0 -6.77(-0.39%)
May 27, 2014 1716 1723 1708 1717 0 +10.17(+0.60%)
May 23, 2014 1707 1707 1707 0 +7.86(+0.46%)
May 22, 2014 1692 1704 1688 1699 0 +12.95(+0.77%)
May 21, 2014 1679 1689 1676 1686 0 +11.98(+0.72%)
May 20, 2014 1683 1686 1669 1674 0 -6.47(-0.38%)
May 19, 2014 1671 1684 1667 1681 0 +2.37(+0.14%)
May 16, 2014 1675 1682 1665 1679 0 +0.57(+0.03%)
May 15, 2014 1687 1691 1667 1678 0 -12.24(-0.72%)
May 14, 2014 1698 1704 1689 1690 0 -7.08(-0.42%)
May 13, 2014 1688 1702 1683 1697 0 +23.89(+1.43%)
May 12, 2014 1666 1676 1663 1673 0 +11.95(+0.72%)
May 09, 2014 1662 1669 1653 1661 0 +2.35(+0.14%)
May 08, 2014 1657 1670 1649 1659 0 -7.18(-0.43%)
May 07, 2014 1665 1670 1655 1666 0 -0.71(-0.04%)
May 06, 2014 1675 1678 1662 1667 0 -10.46(-0.62%)
May 05, 2014 1677 1684 1670 1677 0 -7.03(-0.42%)
May 02, 2014 1687 1694 1679 1684 0 -2.55(-0.15%)
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.