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 (%)
May 31, 2013 1670 1683 1654 1655 0 -30.69(-1.82%)
May 30, 2013 1679 1696 1678 1686 0 +18.95(+1.14%)
May 29, 2013 1668 1679 1650 1667 0 -26.40(-1.56%)
May 28, 2013 1690 1709 1684 1694 0 +36.83(+2.22%)
May 24, 2013 1657 1657 1657 0 -43.37(-2.55%)
May 23, 2013 1670 1705 1645 1700 0 -32.77(-1.89%)
May 22, 2013 1756 1774 1728 1733 0 -23.95(-1.36%)
May 21, 2013 1755 1765 1745 1757 0 -0.02(-0.00%)
May 20, 2013 1748 1764 1747 1757 0 +24.51(+1.41%)
May 17, 2013 1713 1736 1710 1732 0 +38.80(+2.29%)
May 16, 2013 1704 1710 1690 1694 0 -12.89(-0.76%)
May 15, 2013 1688 1710 1686 1706 0 +38.52(+2.31%)
May 13, 2013 1661 1673 1652 1668 0 +29.73(+1.81%)
May 10, 2013 1631 1644 1623 1638 0 +16.58(+1.02%)
May 09, 2013 1615 1629 1610 1622 0 -8.69(-0.53%)
May 08, 2013 1612 1633 1603 1630 0 +28.44(+1.78%)
May 07, 2013 1606 1615 1597 1602 0 +9.51(+0.60%)
May 06, 2013 1591 1599 1585 1592 0 +0.48(+0.03%)
May 03, 2013 1582 1596 1573 1592 0 +19.84(+1.26%)
May 02, 2013 1559 1578 1553 1572 0 +11.16(+0.72%)
May 01, 2013 1570 1578 1559 1561 0 -29.46(-1.85%)
Apr 30, 2013 1586 1594 1581 1590 0 -8.07(-0.50%)
Apr 29, 2013 1590 1603 1586 1598 0 +14.01(+0.88%)
Apr 26, 2013 1580 1591 1575 1584 0 -0.67(-0.04%)
Apr 25, 2013 1576 1594 1570 1585 0 +22.14(+1.42%)
Apr 24, 2013 1560 1573 1553 1563 0 +4.44(+0.28%)
Apr 23, 2013 1543 1562 1541 1558 0 +14.74(+0.95%)
Apr 22, 2013 1534 1548 1525 1544 0 +8.87(+0.58%)
Apr 19, 2013 1524 1538 1517 1535 0 +22.71(+1.50%)
Apr 18, 2013 1524 1527 1506 1512 0 -10.55(-0.69%)
Apr 17, 2013 1535 1539 1515 1523 0 -14.82(-0.96%)
Apr 16, 2013 1535 1544 1527 1537 0 +25.95(+1.72%)
Apr 15, 2013 1540 1548 1510 1512 0 -42.27(-2.72%)
Apr 12, 2013 1554 1560 1538 1554 0 -7.34(-0.47%)
Apr 11, 2013 1548 1569 1540 1561 0 +37.20(+2.44%)
Apr 10, 2013 1513 1527 1509 1524 0 +26.71(+1.78%)
Apr 09, 2013 1491 1506 1485 1497 0 -9.94(-0.66%)
Apr 08, 2013 1489 1509 1484 1507 0 +21.87(+1.47%)
Apr 05, 2013 1471 1489 1462 1485 0 -2.30(-0.15%)
Apr 04, 2013 1478 1493 1471 1488 0 +46.93(+3.26%)
Apr 03, 2013 1463 1465 1436 1441 0 +2.90(+0.20%)
Apr 02, 2013 1434 1447 1429 1438 0 -6.11(-0.42%)
Apr 01, 2013 1451 1456 1438 1444 0 -24.44(-1.66%)
Mar 28, 2013 1468 1468 1468 0 -14.95(-1.01%)
Mar 27, 2013 1478 1486 1472 1483 0 -8.02(-0.54%)
Mar 26, 2013 1495 1498 1482 1491 0 +1.20(+0.08%)
Mar 25, 2013 1503 1508 1482 1490 0 -11.84(-0.79%)
Mar 22, 2013 1500 1506 1496 1502 0 +2.35(+0.16%)
Mar 21, 2013 1506 1514 1495 1500 0 -19.14(-1.26%)
Mar 20, 2013 1510 1524 1506 1519 0 +16.26(+1.08%)
Mar 19, 2013 1512 1517 1493 1502 0 -4.68(-0.31%)
Mar 18, 2013 1507 1520 1497 1507 0 -18.63(-1.22%)
Mar 15, 2013 1526 1531 1517 1526 0 +3.81(+0.25%)
Mar 14, 2013 1516 1524 1512 1522 0 +3.42(+0.23%)
Mar 13, 2013 1516 1524 1510 1519 0 +4.23(+0.28%)
Mar 12, 2013 1518 1524 1507 1514 0 -13.40(-0.88%)
Mar 11, 2013 1518 1530 1514 1528 0 +16.20(+1.07%)
Mar 08, 2013 1506 1516 1498 1512 0 +9.39(+0.63%)
Mar 07, 2013 1502 1510 1497 1502 0 -16.28(-1.07%)
Mar 06, 2013 1518 1525 1510 1518 0 +11.29(+0.75%)
Mar 05, 2013 1499 1514 1497 1507 0 +20.12(+1.35%)
Mar 04, 2013 1478 1488 1472 1487 0 -3.72(-0.25%)
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.