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 (%)
Feb 28, 2019 1668 1671 1654 1664 0 -12.17(-0.73%)
Feb 27, 2019 1680 1684 1670 1676 0 -10.81(-0.64%)
Feb 26, 2019 1678 1693 1677 1687 0 +9.51(+0.57%)
Feb 25, 2019 1682 1687 1675 1677 0 +13.33(+0.80%)
Feb 22, 2019 1664 1668 1653 1664 0 +10.72(+0.65%)
Feb 21, 2019 1664 1668 1649 1653 0 -11.97(-0.72%)
Feb 20, 2019 1655 1674 1654 1665 0 +17.67(+1.07%)
Feb 19, 2019 1628 1652 1626 1647 0 +11.84(+0.72%)
Feb 15, 2019 1628 1638 1622 1635 0 +19.87(+1.23%)
Feb 14, 2019 1614 1621 1606 1616 0 -2.81(-0.17%)
Feb 13, 2019 1620 1629 1612 1618 0 +7.15(+0.44%)
Feb 12, 2019 1604 1616 1601 1611 0 +26.13(+1.65%)
Feb 11, 2019 1590 1594 1580 1585 0 -4.22(-0.27%)
Feb 08, 2019 1588 1593 1572 1589 0 -13.61(-0.85%)
Feb 07, 2019 1624 1627 1594 1603 0 -49.34(-2.99%)
Feb 06, 2019 1661 1670 1643 1652 0 -20.54(-1.23%)
Feb 05, 2019 1670 1677 1663 1673 0 +4.89(+0.29%)
Feb 04, 2019 1665 1670 1655 1668 0 -2.82(-0.17%)
Feb 01, 2019 1677 1684 1663 1671 0 -12.10(-0.72%)
Jan 31, 2019 1671 1686 1665 1683 0 +3.02(+0.18%)
Jan 30, 2019 1664 1685 1656 1680 0 +11.91(+0.71%)
Jan 29, 2019 1670 1677 1662 1668 0 -2.40(-0.14%)
Jan 28, 2019 1667 1675 1658 1670 0 -13.80(-0.82%)
Jan 25, 2019 1679 1690 1674 1684 0 +26.22(+1.58%)
Jan 24, 2019 1648 1664 1642 1658 0 +12.04(+0.73%)
Jan 23, 2019 1658 1661 1638 1646 0 -12.61(-0.76%)
Jan 22, 2019 1663 1671 1651 1659 0 -21.35(-1.27%)
Jan 18, 2019 1672 1685 1663 1680 0 +18.45(+1.11%)
Jan 17, 2019 1649 1669 1644 1661 0 -2.58(-0.16%)
Jan 16, 2019 1670 1680 1659 1664 0 -8.84(-0.53%)
Jan 15, 2019 1676 1682 1659 1673 0 +1.50(+0.09%)
Jan 14, 2019 1656 1682 1653 1671 0 +9.73(+0.59%)
Jan 11, 2019 1655 1674 1649 1662 0 +18.05(+1.10%)
Jan 10, 2019 1635 1648 1623 1644 0 +10.08(+0.62%)
Jan 09, 2019 1628 1641 1618 1633 0 +20.67(+1.28%)
Jan 08, 2019 1622 1632 1606 1613 0 +16.21(+1.02%)
Jan 07, 2019 1582 1609 1576 1597 0 +25.31(+1.61%)
Jan 04, 2019 1544 1577 1537 1571 0 +64.02(+4.25%)
Jan 03, 2019 1524 1534 1501 1507 0 -26.19(-1.71%)
Jan 02, 2019 1505 1539 1500 1533 0 +3.66(+0.24%)
Dec 31, 2018 1537 1547 1517 1530 0 -5.61(-0.37%)
Dec 28, 2018 1533 1553 1525 1535 0 +7.09(+0.46%)
Dec 27, 2018 1505 1529 1488 1528 0 +10.10(+0.67%)
Dec 26, 2018 1496 1520 1465 1518 0 +34.77(+2.34%)
Dec 24, 2018 1508 1513 1480 1483 0 -31.12(-2.05%)
Dec 21, 2018 1540 1553 1512 1515 0 -45.86(-2.94%)
Dec 20, 2018 1571 1580 1547 1560 0 -12.16(-0.77%)
Dec 19, 2018 1589 1613 1564 1573 0 -10.70(-0.68%)
Dec 18, 2018 1593 1604 1579 1583 0 +8.95(+0.57%)
Dec 17, 2018 1582 1596 1567 1574 0 -7.82(-0.49%)
Dec 14, 2018 1585 1599 1578 1582 0 -10.56(-0.66%)
Dec 13, 2018 1607 1612 1587 1593 0 -10.00(-0.62%)
Dec 12, 2018 1600 1616 1596 1603 0 +25.14(+1.59%)
Dec 11, 2018 1592 1598 1570 1578 0 -0.46(-0.03%)
Dec 10, 2018 1586 1590 1554 1578 0 -9.12(-0.57%)
Dec 07, 2018 1611 1622 1581 1587 0 -29.68(-1.84%)
Dec 06, 2018 1609 1620 1586 1617 0 -16.35(-1.00%)
Dec 04, 2018 1670 1675 1628 1633 0 -51.65(-3.07%)
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.