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, 2020 1227 1255 1214 1224 0 -48.84(-3.84%)
Mar 30, 2020 1267 1283 1242 1273 0 -9.17(-0.72%)
Mar 27, 2020 1267 1308 1257 1282 0 -18.67(-1.44%)
Mar 26, 2020 1265 1314 1253 1300 0 +42.80(+3.40%)
Mar 25, 2020 1274 1293 1224 1258 0 +49.25(+4.08%)
Mar 24, 2020 1164 1224 1139 1208 0 +105.99(+9.61%)
Mar 23, 2020 1123 1147 1076 1102 0 -45.63(-3.97%)
Mar 20, 2020 1184 1207 1142 1148 0 -19.98(-1.71%)
Mar 19, 2020 1142 1194 1122 1168 0 +24.04(+2.10%)
Mar 18, 2020 1154 1190 1089 1144 0 -57.88(-4.82%)
Mar 17, 2020 1173 1220 1138 1202 0 +72.59(+6.43%)
Mar 16, 2020 1145 1178 1122 1129 0 -111.51(-8.99%)
Mar 13, 2020 1253 1267 1181 1241 0 +48.26(+4.05%)
Mar 12, 2020 1251 1266 1177 1193 0 -131.55(-9.93%)
Mar 11, 2020 1349 1363 1317 1324 0 -52.37(-3.80%)
Mar 10, 2020 1362 1380 1317 1376 0 +63.83(+4.86%)
Mar 09, 2020 1324 1356 1303 1313 0 -99.02(-7.01%)
Mar 06, 2020 1415 1428 1398 1412 0 -33.55(-2.32%)
Mar 05, 2020 1453 1461 1439 1445 0 -43.13(-2.90%)
Mar 04, 2020 1466 1490 1452 1488 0 +24.57(+1.68%)
Mar 03, 2020 1492 1512 1451 1464 0 -29.94(-2.00%)
Mar 02, 2020 1473 1497 1452 1494 0 +25.97(+1.77%)
Feb 28, 2020 1445 1471 1430 1468 0 -10.74(-0.73%)
Feb 27, 2020 1500 1515 1475 1478 0 -43.45(-2.85%)
Feb 26, 2020 1526 1543 1515 1522 0 +14.34(+0.95%)
Feb 25, 2020 1543 1547 1499 1508 0 -21.51(-1.41%)
Feb 24, 2020 1538 1544 1521 1529 0 -62.40(-3.92%)
Feb 21, 2020 1599 1604 1586 1592 0 -14.55(-0.91%)
Feb 20, 2020 1599 1612 1593 1606 0 +15.91(+1.00%)
Feb 19, 2020 1586 1600 1583 1590 0 -4.72(-0.30%)
Feb 18, 2020 1596 1606 1586 1595 0 -13.03(-0.81%)
Feb 14, 2020 1620 1623 1602 1608 0 -17.40(-1.07%)
Feb 13, 2020 1625 1633 1620 1625 0 -17.55(-1.07%)
Feb 12, 2020 1637 1649 1633 1643 0 +12.11(+0.74%)
Feb 11, 2020 1628 1639 1621 1631 0 +8.88(+0.55%)
Feb 10, 2020 1618 1628 1612 1622 0 -1.19(-0.07%)
Feb 07, 2020 1631 1640 1618 1623 0 -24.78(-1.50%)
Feb 06, 2020 1658 1662 1640 1648 0 +9.07(+0.55%)
Feb 05, 2020 1640 1650 1629 1639 0 +6.27(+0.38%)
Feb 04, 2020 1630 1642 1625 1632 0 +23.66(+1.47%)
Feb 03, 2020 1605 1623 1602 1609 0 +4.60(+0.29%)
Jan 31, 2020 1615 1621 1598 1604 0 -28.44(-1.74%)
Jan 30, 2020 1625 1635 1615 1633 0 -5.43(-0.33%)
Jan 29, 2020 1648 1652 1637 1638 0 -7.42(-0.45%)
Jan 28, 2020 1634 1648 1630 1646 0 +16.13(+0.99%)
Jan 27, 2020 1634 1639 1623 1629 0 -28.05(-1.69%)
Jan 24, 2020 1673 1676 1650 1657 0 -17.65(-1.05%)
Jan 23, 2020 1672 1677 1657 1675 0 +4.90(+0.29%)
Jan 22, 2020 1678 1682 1667 1670 0 -13.12(-0.78%)
Jan 21, 2020 1681 1694 1673 1683 0 +5.81(+0.35%)
Jan 17, 2020 1679 1683 1671 1678 0 -0.67(-0.04%)
Jan 16, 2020 1675 1682 1668 1678 0 +6.93(+0.41%)
Jan 15, 2020 1674 1680 1667 1671 0 -14.09(-0.84%)
Jan 14, 2020 1685 1691 1679 1685 0 -5.51(-0.33%)
Jan 13, 2020 1682 1693 1675 1691 0 +7.62(+0.45%)
Jan 10, 2020 1693 1703 1680 1683 0 -12.33(-0.73%)
Jan 09, 2020 1703 1704 1687 1696 0 +0.99(+0.06%)
Jan 08, 2020 1693 1703 1686 1695 0 -3.08(-0.18%)
Jan 07, 2020 1706 1710 1692 1698 0 +2.47(+0.15%)
Jan 06, 2020 1681 1700 1679 1695 0 -3.41(-0.20%)
Jan 03, 2020 1708 1714 1693 1699 0 -29.05(-1.68%)
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.