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 (%)
Apr 30, 2020 1309 1314 1282 1292 0 -36.62(-2.76%)
Apr 29, 2020 1317 1347 1311 1329 0 +38.15(+2.96%)
Apr 28, 2020 1308 1316 1286 1291 0 +11.38(+0.89%)
Apr 27, 2020 1263 1283 1256 1279 0 +30.44(+2.44%)
Apr 24, 2020 1252 1257 1235 1249 0 +8.57(+0.69%)
Apr 23, 2020 1245 1261 1237 1240 0 +11.09(+0.90%)
Apr 22, 2020 1237 1240 1223 1229 0 +4.81(+0.39%)
Apr 21, 2020 1231 1244 1218 1225 0 -24.19(-1.94%)
Apr 20, 2020 1250 1266 1239 1249 0 -25.92(-2.03%)
Apr 17, 2020 1271 1282 1257 1275 0 +48.74(+3.98%)
Apr 16, 2020 1235 1237 1212 1226 0 -17.38(-1.40%)
Apr 15, 2020 1259 1262 1237 1243 0 -37.92(-2.96%)
Apr 14, 2020 1286 1297 1268 1281 0 +24.86(+1.98%)
Apr 13, 2020 1273 1278 1241 1256 0 -27.05(-2.11%)
Apr 09, 2020 1286 1306 1270 1283 0 +22.10(+1.75%)
Apr 08, 2020 1246 1272 1228 1261 0 +31.75(+2.58%)
Apr 07, 2020 1260 1275 1220 1230 0 +11.78(+0.97%)
Apr 06, 2020 1189 1224 1179 1218 0 +87.12(+7.71%)
Apr 03, 2020 1138 1147 1120 1131 0 -32.35(-2.78%)
Apr 02, 2020 1155 1182 1139 1163 0 -1.49(-0.13%)
Apr 01, 2020 1184 1203 1161 1165 0 -59.30(-4.85%)
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%)
Jan 02, 2020 1721 1729 1712 1728 0 +26.74(+1.57%)
Dec 31, 2019 1700 1705 1694 1701 0 +2.65(+0.16%)
Dec 30, 2019 1710 1712 1695 1698 0 -12.08(-0.71%)
Dec 27, 2019 1720 1722 1709 1710 0 -2.58(-0.15%)
Dec 26, 2019 1713 1715 1706 1713 0 -0.42(-0.02%)
Dec 24, 2019 1715 1719 1710 1713 0 -7.07(-0.41%)
Dec 23, 2019 1723 1729 1713 1720 0 -5.07(-0.29%)
Dec 20, 2019 1719 1734 1715 1725 0 -6.50(-0.38%)
Dec 19, 2019 1733 1737 1723 1732 0 -2.54(-0.15%)
Dec 18, 2019 1728 1740 1724 1735 0 +1.12(+0.06%)
Dec 17, 2019 1731 1737 1726 1733 0 +1.41(+0.08%)
Dec 16, 2019 1725 1736 1723 1732 0 +10.21(+0.59%)
Dec 13, 2019 1730 1739 1716 1722 0 +2.76(+0.16%)
Dec 12, 2019 1699 1722 1693 1719 0 +14.58(+0.86%)
Dec 11, 2019 1700 1708 1696 1704 0 +8.63(+0.51%)
Dec 10, 2019 1697 1704 1690 1696 0 -6.32(-0.37%)
Dec 09, 2019 1714 1717 1700 1702 0 -9.65(-0.56%)
Dec 06, 2019 1707 1716 1705 1712 0 +3.55(+0.21%)
Dec 05, 2019 1713 1715 1703 1708 0 -6.32(-0.37%)
Dec 04, 2019 1715 1722 1706 1715 0 +23.55(+1.39%)
Dec 03, 2019 1690 1694 1677 1691 0 -3.90(-0.23%)
Dec 02, 2019 1708 1711 1689 1695 0 -4.66(-0.27%)
Nov 29, 2019 1700 1705 1696 1700 0 -21.28(-1.24%)
Nov 27, 2019 1717 1725 1712 1721 0 +1.35(+0.08%)
Nov 26, 2019 1717 1721 1708 1719 0 -5.10(-0.30%)
Nov 25, 2019 1709 1728 1707 1725 0 +11.51(+0.67%)
Nov 22, 2019 1717 1721 1706 1713 0 +12.44(+0.73%)
Nov 21, 2019 1709 1712 1695 1701 0 +5.55(+0.33%)
Nov 20, 2019 1707 1711 1688 1695 0 -21.23(-1.24%)
Nov 19, 2019 1727 1729 1713 1716 0 -7.81(-0.45%)
Nov 18, 2019 1726 1732 1718 1724 0 -9.68(-0.56%)
Nov 15, 2019 1731 1739 1728 1734 0 +4.56(+0.26%)
Nov 14, 2019 1732 1740 1720 1729 0 -23.28(-1.33%)
Nov 13, 2019 1760 1765 1745 1753 0 -10.09(-0.57%)
Nov 12, 2019 1764 1773 1752 1763 0 -6.78(-0.38%)
Nov 11, 2019 1766 1775 1757 1769 0 +7.21(+0.41%)
Nov 08, 2019 1753 1764 1745 1762 0 +18.29(+1.05%)
Nov 07, 2019 1745 1754 1740 1744 0 +21.30(+1.24%)
Nov 06, 2019 1728 1733 1716 1723 0 -5.74(-0.33%)
Nov 05, 2019 1733 1741 1724 1728 0 -0.05(-0.00%)
Nov 04, 2019 1729 1738 1722 1728 0 +9.01(+0.52%)
Nov 01, 2019 1709 1725 1707 1719 0 +25.37(+1.50%)
Oct 31, 2019 1700 1703 1687 1694 0 -12.64(-0.74%)
Oct 30, 2019 1698 1713 1690 1707 0 -5.27(-0.31%)
Oct 29, 2019 1702 1718 1701 1712 0 +19.75(+1.17%)
Oct 28, 2019 1694 1701 1683 1692 0 +3.31(+0.20%)
Oct 25, 2019 1678 1694 1672 1689 0 +16.17(+0.97%)
Oct 24, 2019 1684 1688 1666 1673 0 -1.32(-0.08%)
Oct 23, 2019 1664 1676 1656 1674 0 +14.17(+0.85%)
Oct 22, 2019 1660 1672 1653 1660 0 +1.84(+0.11%)
Oct 21, 2019 1664 1672 1653 1658 0 +1.16(+0.07%)
Oct 18, 2019 1657 1663 1646 1657 0 +2.12(+0.13%)
Oct 17, 2019 1667 1670 1649 1655 0 -6.60(-0.40%)
Oct 16, 2019 1665 1673 1657 1661 0 +5.64(+0.34%)
Oct 15, 2019 1642 1663 1637 1656 0 +28.88(+1.78%)
Oct 14, 2019 1628 1632 1622 1627 0 -2.07(-0.13%)
Oct 11, 2019 1621 1640 1620 1629 0 +38.00(+2.39%)
Oct 10, 2019 1586 1599 1581 1591 0 +6.87(+0.43%)
Oct 09, 2019 1585 1593 1579 1584 0 +19.12(+1.22%)
Oct 08, 2019 1572 1578 1560 1565 0 -10.49(-0.67%)
Oct 07, 2019 1575 1586 1569 1575 0 -10.59(-0.67%)
Oct 04, 2019 1579 1589 1573 1586 0 +4.92(+0.31%)
Oct 03, 2019 1570 1582 1558 1581 0 +3.12(+0.20%)
Oct 02, 2019 1593 1599 1567 1578 0 -32.87(-2.04%)
Oct 01, 2019 1635 1640 1605 1611 0 -18.52(-1.14%)
Sep 30, 2019 1623 1633 1616 1629 0 -9.96(-0.61%)
Sep 27, 2019 1650 1661 1633 1639 0 -18.39(-1.11%)
Sep 26, 2019 1662 1668 1643 1658 0 +8.36(+0.51%)
Sep 25, 2019 1641 1654 1633 1649 0 +0.94(+0.06%)
Sep 24, 2019 1659 1668 1642 1648 0 -7.42(-0.45%)
Sep 23, 2019 1642 1661 1639 1656 0 -6.51(-0.39%)
Sep 20, 2019 1671 1680 1660 1662 0 -0.76(-0.05%)
Sep 19, 2019 1671 1677 1661 1663 0 -7.18(-0.43%)
Sep 18, 2019 1672 1681 1662 1670 0 -8.71(-0.52%)
Sep 17, 2019 1662 1681 1658 1679 0 +13.75(+0.83%)
Sep 16, 2019 1673 1677 1659 1665 0 -20.31(-1.20%)
Sep 13, 2019 1690 1697 1682 1685 0 +9.35(+0.56%)
Sep 12, 2019 1674 1687 1667 1676 0 +3.49(+0.21%)
Sep 11, 2019 1673 1678 1663 1673 0 +19.95(+1.21%)
Sep 10, 2019 1645 1657 1638 1653 0 +9.81(+0.60%)
Sep 09, 2019 1636 1650 1633 1643 0 +20.11(+1.24%)
Sep 06, 2019 1624 1630 1614 1623 0 +10.99(+0.68%)
Sep 05, 2019 1606 1624 1605 1612 0 +11.43(+0.71%)
Sep 04, 2019 1590 1605 1584 1600 0 +17.79(+1.12%)
Sep 03, 2019 1581 1587 1574 1583 0 +7.05(+0.45%)
Aug 30, 2019 1582 1587 1569 1576 0 +7.25(+0.46%)
Aug 29, 2019 1567 1572 1560 1568 0 +6.18(+0.40%)
Aug 28, 2019 1549 1567 1545 1562 0 +7.48(+0.48%)
Aug 27, 2019 1568 1571 1552 1555 0 -4.78(-0.31%)
Aug 26, 2019 1564 1569 1551 1559 0 +27.49(+1.79%)
Aug 23, 2019 1549 1561 1529 1532 0 -31.80(-2.03%)
Aug 22, 2019 1567 1574 1559 1564 0 +0.00(+0.00%)
Aug 21, 2019 1567 1571 1560 1564 0 +7.99(+0.51%)
Aug 20, 2019 1565 1569 1554 1556 0 -10.56(-0.67%)
Aug 19, 2019 1569 1573 1563 1566 0 +9.77(+0.63%)
Aug 16, 2019 1542 1559 1538 1556 0 +20.66(+1.35%)
Aug 15, 2019 1543 1549 1526 1536 0 -4.34(-0.28%)
Aug 14, 2019 1565 1566 1536 1540 0 -47.88(-3.01%)
Aug 13, 2019 1576 1603 1569 1588 0 +9.99(+0.63%)
Aug 12, 2019 1587 1591 1574 1578 0 -16.89(-1.06%)
Aug 09, 2019 1600 1605 1586 1595 0 -12.96(-0.81%)
Aug 08, 2019 1596 1613 1591 1608 0 +13.44(+0.84%)
Aug 07, 2019 1580 1598 1572 1594 0 +8.23(+0.52%)
Aug 06, 2019 1588 1594 1569 1586 0 -0.24(-0.02%)
Aug 05, 2019 1597 1604 1575 1586 0 -22.60(-1.40%)
Aug 02, 2019 1606 1618 1598 1609 0 -12.45(-0.77%)
Aug 01, 2019 1639 1655 1614 1622 0 -5.22(-0.32%)
Jul 31, 2019 1638 1642 1617 1627 0 -22.14(-1.34%)
Jul 30, 2019 1648 1654 1640 1649 0 -12.81(-0.77%)
Jul 29, 2019 1664 1670 1658 1662 0 -7.98(-0.48%)
Jul 26, 2019 1668 1675 1661 1670 0 -6.16(-0.37%)
Jul 25, 2019 1683 1688 1667 1676 0 -24.28(-1.43%)
Jul 24, 2019 1691 1705 1686 1700 0 +12.88(+0.76%)
Jul 23, 2019 1683 1693 1678 1687 0 +24.17(+1.45%)
Jul 22, 2019 1669 1674 1660 1663 0 +8.01(+0.48%)
Jul 19, 2019 1665 1671 1652 1655 0 +1.56(+0.09%)
Jul 18, 2019 1650 1659 1643 1654 0 -2.58(-0.16%)
Jul 17, 2019 1665 1666 1652 1656 0 -6.56(-0.39%)
Jul 16, 2019 1657 1671 1650 1663 0 +6.38(+0.39%)
Jul 15, 2019 1661 1665 1648 1656 0 +1.00(+0.06%)
Jul 12, 2019 1646 1661 1640 1655 0 +14.34(+0.87%)
Jul 11, 2019 1642 1646 1632 1641 0 -1.96(-0.12%)
Jul 10, 2019 1641 1651 1635 1643 0 +1.20(+0.07%)
Jul 09, 2019 1639 1644 1632 1642 0 -4.98(-0.30%)
Jul 08, 2019 1644 1655 1639 1647 0 -3.32(-0.20%)
Jul 05, 2019 1644 1656 1635 1650 0 -0.92(-0.06%)
Jul 03, 2019 1655 1662 1644 1651 0 -1.28(-0.08%)
Jul 02, 2019 1651 1661 1643 1652 0 +2.72(+0.16%)
Jul 01, 2019 1663 1667 1642 1649 0 +12.67(+0.77%)
Jun 28, 2019 1635 1645 1633 1637 0 +6.00(+0.37%)
Jun 27, 2019 1631 1642 1624 1631 0 +13.04(+0.81%)
Jun 26, 2019 1620 1628 1612 1618 0 +2.10(+0.13%)
Jun 25, 2019 1620 1627 1606 1616 0 -5.54(-0.34%)
Jun 24, 2019 1624 1628 1618 1621 0 -7.74(-0.48%)
Jun 21, 2019 1629 1635 1622 1629 0 -6.02(-0.37%)
Jun 20, 2019 1640 1643 1625 1635 0 +8.84(+0.54%)
Jun 19, 2019 1628 1635 1620 1626 0 +1.92(+0.12%)
Jun 18, 2019 1615 1629 1611 1624 0 +18.78(+1.17%)
Jun 17, 2019 1604 1612 1596 1605 0 +4.08(+0.25%)
Jun 14, 2019 1607 1609 1596 1601 0 -14.42(-0.89%)
Jun 13, 2019 1610 1619 1602 1616 0 +0.16(+0.01%)
Jun 12, 2019 1619 1626 1611 1616 0 -6.16(-0.38%)
Jun 11, 2019 1619 1629 1613 1622 0 +16.39(+1.02%)
Jun 10, 2019 1605 1617 1600 1605 0 +11.79(+0.74%)
Jun 07, 2019 1588 1599 1585 1594 0 +10.92(+0.69%)
Jun 06, 2019 1581 1588 1570 1583 0 -3.62(-0.23%)
Jun 05, 2019 1593 1600 1577 1586 0 +1.48(+0.09%)
Jun 04, 2019 1565 1588 1562 1585 0 +40.50(+2.62%)
Jun 03, 2019 1533 1549 1529 1544 0 +14.19(+0.93%)
May 31, 2019 1524 1536 1518 1530 0 -37.24(-2.38%)
May 30, 2019 1568 1574 1561 1567 0 +1.38(+0.09%)
May 29, 2019 1568 1572 1554 1566 0 +1.04(+0.07%)
May 28, 2019 1577 1586 1563 1565 0 +0.78(+0.05%)
May 24, 2019 1569 1572 1557 1564 0 +9.01(+0.58%)
May 23, 2019 1555 1561 1541 1555 0 -22.81(-1.45%)
May 22, 2019 1596 1600 1575 1578 0 -29.58(-1.84%)
May 21, 2019 1603 1612 1593 1608 0 +3.68(+0.23%)
May 20, 2019 1604 1611 1596 1604 0 -7.59(-0.47%)
May 17, 2019 1613 1625 1608 1611 0 -19.58(-1.20%)
May 16, 2019 1622 1637 1618 1631 0 -5.63(-0.34%)
May 15, 2019 1604 1643 1597 1637 0 +17.79(+1.10%)
May 14, 2019 1618 1632 1609 1619 0 +8.08(+0.50%)
May 13, 2019 1613 1626 1605 1611 0 -37.34(-2.27%)
May 10, 2019 1643 1654 1622 1648 0 -2.73(-0.17%)
May 09, 2019 1647 1655 1630 1651 0 -29.24(-1.74%)
May 08, 2019 1681 1694 1672 1680 0 -8.11(-0.48%)
May 07, 2019 1697 1701 1679 1688 0 -13.08(-0.77%)
May 06, 2019 1680 1704 1674 1701 0 -16.66(-0.97%)
May 03, 2019 1706 1720 1703 1718 0 +15.02(+0.88%)
May 02, 2019 1708 1713 1697 1703 0 -2.07(-0.12%)
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.