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 (%)
Dec 30, 2016 1808 1808 1808 1808 0 -2.35(-0.13%)
Dec 29, 2016 1813 1819 1805 1810 0 -9.10(-0.50%)
Dec 28, 2016 1833 1836 1816 1819 0 -16.90(-0.92%)
Dec 27, 2016 1837 1845 1830 1836 0 -14.43(-0.78%)
Dec 23, 2016 1851 1851 1851 1851 0 +2.96(+0.16%)
Dec 22, 2016 1856 1861 1843 1848 0 -10.85(-0.58%)
Dec 21, 2016 1861 1865 1853 1859 0 -2.10(-0.11%)
Dec 20, 2016 1855 1867 1850 1861 0 +3.03(+0.16%)
Dec 19, 2016 1853 1868 1849 1858 0 +10.33(+0.56%)
Dec 16, 2016 1846 1856 1840 1847 0 -3.39(-0.18%)
Dec 15, 2016 1844 1857 1840 1851 0 +12.79(+0.70%)
Dec 14, 2016 1855 1866 1836 1838 0 -31.45(-1.68%)
Dec 13, 2016 1864 1875 1859 1869 0 +11.49(+0.62%)
Dec 12, 2016 1863 1875 1850 1858 0 -14.93(-0.80%)
Dec 09, 2016 1857 1876 1852 1873 0 +12.53(+0.67%)
Dec 08, 2016 1859 1868 1851 1860 0 +15.17(+0.82%)
Dec 07, 2016 1811 1851 1806 1845 0 +54.52(+3.04%)
Dec 06, 2016 1782 1793 1777 1791 0 +8.17(+0.46%)
Dec 05, 2016 1781 1793 1774 1782 0 +16.70(+0.95%)
Dec 02, 2016 1778 1787 1760 1766 0 -16.05(-0.90%)
Dec 01, 2016 1772 1799 1764 1782 0 +8.37(+0.47%)
Nov 30, 2016 1777 1784 1769 1773 0 -1.90(-0.11%)
Nov 29, 2016 1769 1781 1763 1775 0 +7.67(+0.43%)
Nov 28, 2016 1775 1778 1763 1768 0 -8.63(-0.49%)
Nov 25, 2016 1774 1783 1766 1776 0 +32.55(+1.87%)
Nov 23, 2016 1744 1744 1744 1744 0 -1.58(-0.09%)
Nov 22, 2016 1737 1748 1729 1745 0 +1.91(+0.11%)
Nov 21, 2016 1743 1751 1738 1743 0 +4.25(+0.24%)
Nov 18, 2016 1747 1751 1736 1739 0 -3.30(-0.19%)
Nov 17, 2016 1739 1747 1727 1742 0 +8.65(+0.50%)
Nov 16, 2016 1734 1740 1726 1734 0 -5.38(-0.31%)
Nov 15, 2016 1732 1743 1723 1739 0 +6.89(+0.40%)
Nov 14, 2016 1748 1760 1726 1732 0 -13.97(-0.80%)
Nov 11, 2016 1729 1754 1721 1746 0 +14.88(+0.86%)
Nov 10, 2016 1720 1743 1703 1731 0 +3.32(+0.19%)
Nov 09, 2016 1703 1738 1695 1728 0 -25.39(-1.45%)
Nov 08, 2016 1744 1768 1736 1753 0 +11.90(+0.68%)
Nov 07, 2016 1730 1746 1724 1742 0 +33.58(+1.97%)
Nov 04, 2016 1706 1723 1701 1708 0 -24.68(-1.42%)
Nov 03, 2016 1742 1748 1727 1733 0 -4.66(-0.27%)
Nov 02, 2016 1748 1755 1732 1737 0 -25.16(-1.43%)
Nov 01, 2016 1780 1785 1752 1762 0 -18.88(-1.06%)
Oct 31, 2016 1781 1789 1771 1781 0 +9.76(+0.55%)
Oct 28, 2016 1770 1781 1762 1772 0 +1.59(+0.09%)
Oct 27, 2016 1777 1784 1765 1770 0 -6.17(-0.35%)
Oct 26, 2016 1769 1783 1765 1776 0 -0.23(-0.01%)
Oct 25, 2016 1787 1793 1769 1776 0 -14.24(-0.80%)
Oct 24, 2016 1781 1795 1778 1791 0 +12.37(+0.70%)
Oct 21, 2016 1771 1782 1765 1778 0 -10.80(-0.60%)
Oct 20, 2016 1787 1793 1779 1789 0 +13.19(+0.74%)
Oct 19, 2016 1775 1784 1770 1776 0 +5.87(+0.33%)
Oct 18, 2016 1778 1779 1763 1770 0 +3.54(+0.20%)
Oct 17, 2016 1769 1777 1762 1766 0 -4.29(-0.24%)
Oct 14, 2016 1776 1783 1768 1771 0 +10.24(+0.58%)
Oct 13, 2016 1758 1767 1744 1760 0 -10.39(-0.59%)
Oct 12, 2016 1771 1777 1764 1771 0 -2.97(-0.17%)
Oct 11, 2016 1790 1791 1767 1774 0 -22.92(-1.28%)
Oct 10, 2016 1799 1811 1792 1797 0 +2.16(+0.12%)
Oct 07, 2016 1792 1796 1786 1795 0 -6.80(-0.38%)
Oct 06, 2016 1800 1808 1794 1801 0 -10.99(-0.61%)
Oct 05, 2016 1802 1818 1799 1812 0 +32.23(+1.81%)
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.