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 29, 2016 1681 1684 1651 1659 0 -25.56(-1.52%)
Apr 28, 2016 1687 1720 1674 1685 0 -33.80(-1.97%)
Apr 27, 2016 1708 1724 1704 1719 0 -9.18(-0.53%)
Apr 26, 2016 1723 1731 1716 1728 0 +7.81(+0.45%)
Apr 25, 2016 1724 1729 1708 1720 0 -5.93(-0.34%)
Apr 22, 2016 1723 1736 1713 1726 0 +0.83(+0.05%)
Apr 21, 2016 1738 1745 1720 1725 0 +7.04(+0.41%)
Apr 20, 2016 1717 1730 1707 1718 0 +2.68(+0.16%)
Apr 19, 2016 1714 1728 1706 1715 0 +31.42(+1.87%)
Apr 18, 2016 1662 1689 1655 1684 0 +16.99(+1.02%)
Apr 15, 2016 1677 1683 1662 1667 0 -22.72(-1.34%)
Apr 14, 2016 1690 1698 1684 1690 0 +5.95(+0.35%)
Apr 13, 2016 1670 1689 1666 1684 0 +43.92(+2.68%)
Apr 12, 2016 1630 1644 1623 1640 0 +40.71(+2.55%)
Apr 11, 2016 1603 1617 1596 1599 0 -7.68(-0.48%)
Apr 08, 2016 1611 1621 1602 1607 0 +25.43(+1.61%)
Apr 07, 2016 1600 1602 1572 1581 0 -34.49(-2.13%)
Apr 06, 2016 1606 1620 1595 1616 0 +10.80(+0.67%)
Apr 05, 2016 1602 1616 1592 1605 0 -37.15(-2.26%)
Apr 04, 2016 1653 1661 1635 1642 0 -29.16(-1.74%)
Apr 01, 2016 1676 1684 1658 1671 0 -45.29(-2.64%)
Mar 31, 2016 1709 1723 1707 1717 0 -1.75(-0.10%)
Mar 30, 2016 1722 1732 1713 1718 0 -1.47(-0.09%)
Mar 29, 2016 1702 1722 1693 1720 0 +9.95(+0.58%)
Mar 28, 2016 1710 1722 1701 1710 0 +20.54(+1.22%)
Mar 24, 2016 1689 1689 1689 1689 0 -23.74(-1.39%)
Mar 23, 2016 1730 1735 1710 1713 0 -19.24(-1.11%)
Mar 22, 2016 1730 1744 1719 1732 0 +5.19(+0.30%)
Mar 21, 2016 1722 1734 1715 1727 0 +4.94(+0.29%)
Mar 18, 2016 1719 1730 1710 1722 0 -5.10(-0.30%)
Mar 17, 2016 1715 1736 1706 1727 0 +4.23(+0.25%)
Mar 16, 2016 1697 1726 1693 1723 0 +18.07(+1.06%)
Mar 15, 2016 1703 1710 1689 1705 0 -17.33(-1.01%)
Mar 14, 2016 1723 1732 1714 1722 0 -0.45(-0.03%)
Mar 11, 2016 1710 1725 1708 1723 0 +36.12(+2.14%)
Mar 10, 2016 1709 1716 1667 1687 0 +2.15(+0.13%)
Mar 09, 2016 1690 1695 1673 1685 0 +3.09(+0.18%)
Mar 08, 2016 1701 1706 1675 1682 0 -40.26(-2.34%)
Mar 07, 2016 1708 1731 1703 1722 0 -5.14(-0.30%)
Mar 04, 2016 1726 1735 1717 1727 0 +15.32(+0.90%)
Mar 03, 2016 1694 1715 1690 1712 0 +36.78(+2.20%)
Mar 02, 2016 1667 1682 1662 1675 0 +14.98(+0.90%)
Mar 01, 2016 1641 1665 1626 1660 0 +48.37(+3.00%)
Feb 29, 2016 1621 1631 1608 1611 0 -14.12(-0.87%)
Feb 26, 2016 1621 1639 1612 1626 0 +15.60(+0.97%)
Feb 25, 2016 1599 1611 1585 1610 0 +12.56(+0.79%)
Feb 24, 2016 1594 1604 1558 1597 0 -19.93(-1.23%)
Feb 23, 2016 1632 1639 1615 1617 0 -24.26(-1.48%)
Feb 22, 2016 1627 1647 1627 1642 0 +28.02(+1.74%)
Feb 19, 2016 1617 1622 1601 1614 0 -23.84(-1.46%)
Feb 18, 2016 1656 1663 1633 1637 0 -11.99(-0.73%)
Feb 17, 2016 1636 1655 1633 1649 0 +24.65(+1.52%)
Feb 16, 2016 1618 1631 1601 1625 0 +43.34(+2.74%)
Feb 12, 2016 1581 1581 1581 1581 0 +18.68(+1.20%)
Feb 11, 2016 1569 1583 1549 1563 0 -22.83(-1.44%)
Feb 10, 2016 1593 1603 1582 1586 0 -2.18(-0.14%)
Feb 09, 2016 1581 1608 1571 1588 0 -32.57(-2.01%)
Feb 08, 2016 1624 1635 1598 1620 0 -14.94(-0.91%)
Feb 05, 2016 1657 1667 1624 1635 0 -37.50(-2.24%)
Feb 04, 2016 1662 1682 1644 1673 0 -11.10(-0.66%)
Feb 03, 2016 1705 1711 1650 1684 0 -29.53(-1.72%)
Feb 02, 2016 1740 1744 1704 1713 0 -35.19(-2.01%)
Feb 01, 2016 1731 1755 1718 1749 0 +13.16(+0.76%)
Jan 29, 2016 1720 1739 1704 1735 0 +37.17(+2.19%)
Jan 28, 2016 1714 1717 1673 1698 0 -2.30(-0.14%)
Jan 27, 2016 1716 1730 1692 1701 0 -5.01(-0.29%)
Jan 26, 2016 1688 1709 1683 1706 0 +15.72(+0.93%)
Jan 25, 2016 1703 1711 1683 1690 0 -34.35(-1.99%)
Jan 22, 2016 1726 1738 1708 1724 0 +47.46(+2.83%)
Jan 21, 2016 1667 1696 1651 1677 0 -1.42(-0.08%)
Jan 20, 2016 1682 1693 1634 1678 0 -41.08(-2.39%)
Jan 19, 2016 1735 1740 1701 1719 0 +25.38(+1.50%)
Jan 15, 2016 1694 1694 1694 1694 0 -53.67(-3.07%)
Jan 14, 2016 1740 1756 1709 1748 0 +5.86(+0.34%)
Jan 13, 2016 1788 1792 1731 1742 0 -28.71(-1.62%)
Jan 12, 2016 1780 1785 1746 1770 0 +17.63(+1.01%)
Jan 11, 2016 1754 1762 1730 1753 0 +30.65(+1.78%)
Jan 08, 2016 1777 1783 1720 1722 0 -30.61(-1.75%)
Jan 07, 2016 1764 1778 1747 1753 0 -54.47(-3.01%)
Jan 06, 2016 1818 1824 1796 1807 0 -53.01(-2.85%)
Jan 05, 2016 1874 1877 1844 1860 0 -16.51(-0.88%)
Jan 04, 2016 1876 1884 1853 1877 0 -41.32(-2.15%)
Dec 31, 2015 1918 1918 1918 1918 0 -8.02(-0.42%)
Dec 30, 2015 1939 1942 1923 1926 0 -21.63(-1.11%)
Dec 29, 2015 1943 1953 1936 1948 0 +8.65(+0.45%)
Dec 28, 2015 1941 1947 1932 1939 0 -12.12(-0.62%)
Dec 24, 2015 1951 1951 1951 1951 0 -8.49(-0.43%)
Dec 23, 2015 1951 1964 1944 1960 0 +23.16(+1.20%)
Dec 22, 2015 1927 1943 1918 1936 0 +19.89(+1.04%)
Dec 21, 2015 1923 1931 1902 1917 0 +6.12(+0.32%)
Dec 18, 2015 1919 1923 1904 1910 0 -19.75(-1.02%)
Dec 17, 2015 1962 1965 1928 1930 0 -30.37(-1.55%)
Dec 16, 2015 1931 1965 1926 1961 0 +64.36(+3.39%)
Dec 15, 2015 1899 1911 1889 1896 0 +4.30(+0.23%)
Dec 14, 2015 1904 1910 1872 1892 0 -3.43(-0.18%)
Dec 11, 2015 1913 1919 1886 1895 0 -41.61(-2.15%)
Dec 10, 2015 1937 1949 1930 1937 0 +10.06(+0.52%)
Dec 09, 2015 1931 1948 1912 1927 0 +3.75(+0.19%)
Dec 08, 2015 1928 1934 1910 1923 0 -33.00(-1.69%)
Dec 07, 2015 1967 1969 1947 1956 0 -8.94(-0.45%)
Dec 04, 2015 1941 1969 1936 1965 0 +21.69(+1.12%)
Dec 03, 2015 1972 1976 1936 1943 0 -23.97(-1.22%)
Dec 02, 2015 1989 1996 1963 1967 0 -23.18(-1.16%)
Dec 01, 2015 1986 1999 1976 1991 0 +9.90(+0.50%)
Nov 30, 2015 1985 1995 1974 1981 0 +9.31(+0.47%)
Nov 27, 2015 1970 1978 1965 1971 0 +19.17(+0.98%)
Nov 25, 2015 1952 1952 1952 1952 0 -2.14(-0.11%)
Nov 24, 2015 1946 1959 1937 1954 0 +3.01(+0.15%)
Nov 23, 2015 1951 1952 1947 1951 0 -3.60(-0.18%)
Nov 20, 2015 1963 1965 1949 1955 0 -2.73(-0.14%)
Nov 19, 2015 1957 1967 1951 1958 0 -1.07(-0.05%)
Nov 18, 2015 1939 1961 1931 1959 0 +34.38(+1.79%)
Nov 17, 2015 1921 1938 1914 1924 0 +8.34(+0.44%)
Nov 16, 2015 1895 1918 1893 1916 0 +18.69(+0.99%)
Nov 13, 2015 1914 1919 1894 1897 0 -16.32(-0.85%)
Nov 12, 2015 1927 1933 1908 1914 0 -25.60(-1.32%)
Nov 11, 2015 1946 1952 1935 1939 0 -6.81(-0.35%)
Nov 10, 2015 1942 1949 1932 1946 0 +13.78(+0.71%)
Nov 09, 2015 1947 1951 1923 1932 0 -13.73(-0.71%)
Nov 06, 2015 1944 1952 1930 1946 0 -13.78(-0.70%)
Nov 05, 2015 1960 1968 1951 1960 0 +14.01(+0.72%)
Nov 04, 2015 1959 1967 1939 1946 0 -20.87(-1.06%)
Nov 03, 2015 1959 1975 1951 1967 0 -3.24(-0.16%)
Nov 02, 2015 1960 1976 1951 1970 0 +19.08(+0.98%)
Oct 30, 2015 1953 1964 1942 1951 0 +1.78(+0.09%)
Oct 29, 2015 1953 1957 1934 1949 0 -35.74(-1.80%)
Oct 28, 2015 1972 1989 1958 1985 0 +20.80(+1.06%)
Oct 27, 2015 1972 1978 1956 1964 0 -24.41(-1.23%)
Oct 26, 2015 1993 1999 1976 1988 0 -4.18(-0.21%)
Oct 23, 2015 1990 2001 1977 1993 0 +22.11(+1.12%)
Oct 22, 2015 1961 1978 1953 1970 0 +24.41(+1.25%)
Oct 21, 2015 1954 1966 1939 1946 0 +32.80(+1.71%)
Oct 20, 2015 1913 1928 1907 1913 0 -11.52(-0.60%)
Oct 19, 2015 1918 1927 1909 1925 0 -3.61(-0.19%)
Oct 16, 2015 1928 1934 1914 1928 0 +5.26(+0.27%)
Oct 15, 2015 1914 1928 1903 1923 0 +35.98(+1.91%)
Oct 14, 2015 1898 1906 1879 1887 0 -9.80(-0.52%)
Oct 13, 2015 1894 1912 1887 1897 0 -24.05(-1.25%)
Oct 12, 2015 1919 1927 1909 1921 0 +10.63(+0.56%)
Oct 09, 2015 1922 1935 1903 1910 0 +1.73(+0.09%)
Oct 08, 2015 1887 1912 1881 1909 0 +20.68(+1.10%)
Oct 07, 2015 1880 1896 1869 1888 0 +45.13(+2.45%)
Oct 06, 2015 1836 1850 1830 1843 0 +4.12(+0.22%)
Oct 05, 2015 1829 1847 1822 1839 0 +25.80(+1.42%)
Oct 02, 2015 1768 1815 1760 1813 0 +36.76(+2.07%)
Oct 01, 2015 1779 1785 1754 1776 0 +15.49(+0.88%)
Sep 30, 2015 1746 1763 1737 1761 0 +46.81(+2.73%)
Sep 29, 2015 1708 1720 1695 1714 0 -2.63(-0.15%)
Sep 28, 2015 1746 1750 1709 1716 0 -52.70(-2.98%)
Sep 25, 2015 1785 1794 1762 1769 0 +3.20(+0.18%)
Sep 24, 2015 1756 1770 1731 1766 0 -8.32(-0.47%)
Sep 23, 2015 1782 1788 1760 1774 0 -5.89(-0.33%)
Sep 22, 2015 1783 1791 1758 1780 0 -52.54(-2.87%)
Sep 21, 2015 1832 1844 1820 1833 0 -2.07(-0.11%)
Sep 18, 2015 1846 1858 1831 1835 0 -49.36(-2.62%)
Sep 17, 2015 1881 1911 1875 1884 0 -6.87(-0.36%)
Sep 16, 2015 1878 1897 1872 1891 0 +30.69(+1.65%)
Sep 15, 2015 1846 1868 1833 1860 0 +43.92(+2.42%)
Sep 14, 2015 1813 1825 1804 1816 0 -1.89(-0.10%)
Sep 11, 2015 1809 1821 1798 1818 0 -3.99(-0.22%)
Sep 10, 2015 1819 1838 1804 1822 0 -3.02(-0.17%)
Sep 09, 2015 1865 1872 1822 1825 0 -11.75(-0.64%)
Sep 08, 2015 1828 1841 1818 1837 0 +67.57(+3.82%)
Sep 04, 2015 1769 1769 1769 1769 0 -38.59(-2.13%)
Sep 03, 2015 1814 1827 1802 1808 0 +20.17(+1.13%)
Sep 02, 2015 1787 1792 1765 1788 0 +32.66(+1.86%)
Sep 01, 2015 1769 1780 1746 1755 0 -56.07(-3.10%)
Aug 31, 2015 1811 1824 1799 1811 0 -16.71(-0.91%)
Aug 28, 2015 1823 1839 1816 1828 0 +13.66(+0.75%)
Aug 27, 2015 1803 1824 1789 1814 0 +26.13(+1.46%)
Aug 26, 2015 1778 1795 1741 1788 0 +60.34(+3.49%)
Aug 25, 2015 1801 1805 1727 1728 0 -4.39(-0.25%)
Aug 24, 2015 1690 1770 1601 1732 0 -72.80(-4.03%)
Aug 21, 2015 1847 1860 1800 1805 0 -52.67(-2.84%)
Aug 20, 2015 1891 1892 1856 1858 0 -53.91(-2.82%)
Aug 19, 2015 1913 1928 1903 1912 0 -20.28(-1.05%)
Aug 18, 2015 1929 1940 1924 1932 0 -3.92(-0.20%)
Aug 17, 2015 1932 1941 1921 1936 0 -9.30(-0.48%)
Aug 14, 2015 1937 1949 1931 1945 0 +4.60(+0.24%)
Aug 13, 2015 1933 1950 1929 1941 0 +2.72(+0.14%)
Aug 12, 2015 1931 1941 1907 1938 0 -27.01(-1.37%)
Aug 11, 2015 1977 1978 1957 1965 0 -52.23(-2.59%)
Aug 10, 2015 2003 2023 1999 2017 0 +18.21(+0.91%)
Aug 07, 2015 1998 2007 1990 1999 0 +6.66(+0.33%)
Aug 06, 2015 1994 2002 1982 1992 0 +9.98(+0.50%)
Aug 05, 2015 1989 1995 1976 1982 0 +3.16(+0.16%)
Aug 04, 2015 1993 1997 1966 1979 0 -24.78(-1.24%)
Aug 03, 2015 2004 2014 1989 2004 0 +4.61(+0.23%)
Jul 31, 2015 2006 2018 1988 1999 0 +22.18(+1.12%)
Jul 30, 2015 1975 1983 1961 1977 0 -11.67(-0.59%)
Jul 29, 2015 1967 1996 1965 1989 0 +19.16(+0.97%)
Jul 28, 2015 1965 1976 1948 1970 0 +8.81(+0.45%)
Jul 27, 2015 1960 1970 1947 1961 0 -10.72(-0.54%)
Jul 24, 2015 1996 1999 1965 1971 0 -20.83(-1.05%)
Jul 23, 2015 2006 2014 1985 1992 0 +2.47(+0.12%)
Jul 22, 2015 1985 1998 1978 1990 0 -6.89(-0.35%)
Jul 21, 2015 2001 2005 1990 1997 0 -9.52(-0.47%)
Jul 20, 2015 2013 2018 2001 2006 0 -0.97(-0.05%)
Jul 17, 2015 2000 2012 1994 2007 0 -3.47(-0.17%)
Jul 16, 2015 2021 2025 2003 2011 0 +8.24(+0.41%)
Jul 15, 2015 2011 2018 1996 2002 0 +28.98(+1.47%)
Jul 14, 2015 1960 1978 1956 1973 0 -26.41(-1.32%)
Jul 13, 2015 1999 2007 1990 2000 0 +12.53(+0.63%)
Jul 10, 2015 1981 1994 1969 1987 0 +39.69(+2.04%)
Jul 09, 2015 1969 1973 1945 1948 0 +15.01(+0.78%)
Jul 08, 2015 1968 1970 1926 1933 0 -78.81(-3.92%)
Jul 07, 2015 2024 2018 1974 2011 0 -10.39(-0.51%)
Jul 06, 2015 2034 2036 2013 2022 0 -12.41(-0.61%)
Jul 02, 2015 2034 2034 2034 2034 0 -1.23(-0.06%)
Jul 01, 2015 2049 2054 2024 2035 0 -3.07(-0.15%)
Jun 30, 2015 2047 2055 2028 2039 0 +13.16(+0.65%)
Jun 29, 2015 2053 2056 2022 2025 0 -59.47(-2.85%)
Jun 26, 2015 2085 2096 2076 2085 0 +9.46(+0.46%)
Jun 25, 2015 2086 2092 2070 2075 0 -4.83(-0.23%)
Jun 24, 2015 2088 2096 2076 2080 0 -27.30(-1.30%)
Jun 23, 2015 2105 2114 2102 2108 0 +19.32(+0.93%)
Jun 22, 2015 2086 2103 2082 2088 0 +33.22(+1.62%)
Jun 19, 2015 2060 2068 2051 2055 0 -7.18(-0.35%)
Jun 18, 2015 2045 2075 2042 2062 0 +4.57(+0.22%)
Jun 17, 2015 2055 2062 2037 2058 0 -10.12(-0.49%)
Jun 16, 2015 2062 2072 2056 2068 0 +1.98(+0.10%)
Jun 15, 2015 2061 2071 2055 2066 0 -12.31(-0.59%)
Jun 12, 2015 2072 2086 2068 2078 0 -5.87(-0.28%)
Jun 11, 2015 2084 2095 2076 2084 0 +8.36(+0.40%)
Jun 10, 2015 2064 2083 2060 2076 0 +37.16(+1.82%)
Jun 09, 2015 2040 2049 2029 2038 0 -6.93(-0.34%)
Jun 08, 2015 2046 2056 2036 2045 0 -19.42(-0.94%)
Jun 05, 2015 2075 2079 2058 2065 0 -25.42(-1.22%)
Jun 04, 2015 2093 2108 2086 2090 0 -19.72(-0.93%)
Jun 03, 2015 2112 2121 2102 2110 0 +8.63(+0.41%)
Jun 02, 2015 2102 2114 2093 2101 0 -9.98(-0.47%)
Jun 01, 2015 2115 2120 2097 2111 0 +0.76(+0.04%)
May 29, 2015 2127 2130 2103 2110 0 -26.63(-1.25%)
May 28, 2015 2128 2142 2120 2137 0 +7.76(+0.36%)
May 27, 2015 2119 2134 2113 2129 0 +17.65(+0.84%)
May 26, 2015 2126 2130 2103 2112 0 -25.38(-1.19%)
May 22, 2015 2137 2137 2137 2137 0 -16.42(-0.76%)
May 21, 2015 2140 2158 2137 2153 0 +6.75(+0.31%)
May 20, 2015 2152 2159 2138 2147 0 -7.91(-0.37%)
May 19, 2015 2159 2166 2149 2155 0 -0.80(-0.04%)
May 18, 2015 2154 2161 2148 2155 0 +2.86(+0.13%)
May 15, 2015 2141 2154 2137 2153 0 +8.56(+0.40%)
May 14, 2015 2141 2151 2127 2144 0 +22.80(+1.07%)
May 13, 2015 2132 2144 2116 2121 0 -5.77(-0.27%)
May 12, 2015 2128 2135 2117 2127 0 -12.84(-0.60%)
May 11, 2015 2148 2156 2136 2140 0 -36.03(-1.66%)
May 08, 2015 2145 2182 2143 2176 0 +58.57(+2.77%)
May 07, 2015 2113 2121 2099 2117 0 +8.61(+0.41%)
May 06, 2015 2118 2125 2094 2109 0 -5.16(-0.24%)
May 05, 2015 2138 2147 2112 2114 0 -36.42(-1.69%)
May 04, 2015 2149 2159 2145 2150 0 +1.60(+0.07%)
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.