Skip to main content
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 (%)
Mar 31, 2014 1722 1727 1712 1719 0 +11.02(+0.65%)
Mar 28, 2014 1708 1720 1701 1708 0 +23.66(+1.40%)
Mar 27, 2014 1688 1693 1680 1685 0 +5.47(+0.33%)
Mar 26, 2014 1686 1696 1675 1679 0 +17.12(+1.03%)
Mar 25, 2014 1662 1672 1654 1662 0 +11.32(+0.69%)
Mar 24, 2014 1661 1663 1639 1651 0 -2.95(-0.18%)
Mar 21, 2014 1662 1672 1651 1654 0 -3.85(-0.23%)
Mar 20, 2014 1643 1660 1637 1657 0 -7.27(-0.44%)
Mar 19, 2014 1675 1681 1654 1665 0 -14.77(-0.88%)
Mar 18, 2014 1669 1686 1667 1679 0 -1.23(-0.07%)
Mar 17, 2014 1667 1683 1664 1681 0 +28.58(+1.73%)
Mar 14, 2014 1650 1662 1643 1652 0 -10.71(-0.64%)
Mar 13, 2014 1697 1700 1656 1663 0 -30.75(-1.82%)
Mar 12, 2014 1686 1698 1677 1694 0 -13.98(-0.82%)
Mar 11, 2014 1718 1724 1703 1708 0 -5.61(-0.33%)
Mar 10, 2014 1715 1722 1703 1713 0 -15.34(-0.89%)
Mar 07, 2014 1743 1745 1723 1728 0 -16.15(-0.93%)
Mar 06, 2014 1746 1752 1740 1745 0 +16.34(+0.95%)
Mar 05, 2014 1722 1736 1717 1728 0 -3.42(-0.20%)
Mar 04, 2014 1724 1734 1720 1732 0 +31.00(+1.82%)
Mar 03, 2014 1706 1713 1692 1701 0 -23.91(-1.39%)
Feb 28, 2014 1721 1735 1715 1725 0 -5.33(-0.31%)
Feb 27, 2014 1714 1731 1708 1730 0 +10.25(+0.60%)
Feb 26, 2014 1720 1729 1711 1720 0 -2.01(-0.12%)
Feb 25, 2014 1723 1732 1715 1722 0 -2.18(-0.13%)
Feb 24, 2014 1723 1732 1716 1724 0 +2.70(+0.16%)
Feb 21, 2014 1720 1731 1715 1721 0 +9.71(+0.57%)
Feb 20, 2014 1706 1716 1699 1711 0 -0.60(-0.04%)
Feb 19, 2014 1723 1733 1709 1712 0 -17.59(-1.02%)
Feb 18, 2014 1733 1739 1721 1730 0 +12.04(+0.70%)
Feb 14, 2014 1718 1718 1718 0 +0.50(+0.03%)
Feb 13, 2014 1695 1719 1691 1717 0 -3.45(-0.20%)
Feb 12, 2014 1721 1731 1716 1721 0 +5.19(+0.30%)
Feb 11, 2014 1706 1719 1699 1715 0 +22.88(+1.35%)
Feb 10, 2014 1697 1700 1684 1693 0 -3.83(-0.23%)
Feb 07, 2014 1681 1702 1675 1696 0 +20.54(+1.23%)
Feb 06, 2014 1656 1679 1654 1676 0 +17.30(+1.04%)
Feb 05, 2014 1655 1664 1640 1659 0 +19.99(+1.22%)
Feb 04, 2014 1626 1641 1613 1639 0 +5.83(+0.36%)
Feb 03, 2014 1660 1663 1624 1633 0 -39.33(-2.35%)
Jan 31, 2014 1671 1684 1658 1672 0 -32.94(-1.93%)
Jan 30, 2014 1711 1716 1696 1705 0 +4.93(+0.29%)
Jan 29, 2014 1710 1716 1693 1700 0 -21.92(-1.27%)
Jan 28, 2014 1714 1732 1709 1722 0 +14.42(+0.84%)
Jan 27, 2014 1721 1727 1695 1708 0 -13.26(-0.77%)
Jan 24, 2014 1744 1750 1718 1721 0 -48.85(-2.76%)
Jan 23, 2014 1775 1785 1756 1770 0 -20.98(-1.17%)
Jan 22, 2014 1788 1795 1779 1791 0 +9.88(+0.55%)
Jan 21, 2014 1785 1788 1769 1781 0 +9.05(+0.51%)
Jan 17, 2014 1772 1772 1772 0 -7.97(-0.45%)
Jan 16, 2014 1776 1782 1767 1780 0 +2.32(+0.13%)
Jan 15, 2014 1766 1782 1760 1777 0 +9.81(+0.56%)
Jan 14, 2014 1759 1771 1750 1768 0 +14.94(+0.85%)
Jan 13, 2014 1769 1775 1749 1753 0 -11.56(-0.66%)
Jan 10, 2014 1758 1766 1752 1764 0 +10.06(+0.57%)
Jan 09, 2014 1756 1760 1743 1754 0 +9.50(+0.54%)
Jan 08, 2014 1750 1753 1741 1745 0 +1.56(+0.09%)
Jan 07, 2014 1747 1752 1736 1743 0 +3.34(+0.19%)
Jan 06, 2014 1750 1755 1736 1740 0 +1.84(+0.11%)
Jan 03, 2014 1743 1748 1728 1738 0 +0.66(+0.04%)
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.