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 28, 2017 1747 1751 1733 1741 0 -4.94(-0.28%)
Apr 27, 2017 1749 1754 1736 1746 0 -6.92(-0.39%)
Apr 26, 2017 1749 1765 1746 1753 0 +11.09(+0.64%)
Apr 25, 2017 1739 1746 1734 1742 0 +21.44(+1.25%)
Apr 24, 2017 1723 1726 1713 1720 0 +18.40(+1.08%)
Apr 21, 2017 1709 1712 1697 1702 0 -1.96(-0.12%)
Apr 20, 2017 1696 1710 1695 1704 0 +22.81(+1.36%)
Apr 19, 2017 1686 1691 1679 1681 0 -3.79(-0.22%)
Apr 18, 2017 1686 1691 1677 1685 0 -15.44(-0.91%)
Apr 17, 2017 1690 1702 1686 1700 0 +23.72(+1.41%)
Apr 13, 2017 1690 1693 1676 1677 0 -17.40(-1.03%)
Apr 12, 2017 1702 1704 1690 1694 0 -16.22(-0.95%)
Apr 11, 2017 1708 1716 1692 1710 0 +10.37(+0.61%)
Apr 10, 2017 1698 1707 1695 1700 0 +2.46(+0.14%)
Apr 07, 2017 1700 1706 1694 1697 0 -1.65(-0.10%)
Apr 06, 2017 1700 1707 1694 1699 0 -6.94(-0.41%)
Apr 05, 2017 1720 1723 1704 1706 0 -23.35(-1.35%)
Apr 04, 2017 1727 1737 1721 1729 0 -13.83(-0.79%)
Apr 03, 2017 1756 1760 1731 1743 0 -15.51(-0.88%)
Mar 31, 2017 1761 1766 1753 1759 0 -14.90(-0.84%)
Mar 30, 2017 1775 1780 1769 1774 0 -20.80(-1.16%)
Mar 29, 2017 1799 1804 1790 1794 0 -15.36(-0.85%)
Mar 28, 2017 1796 1820 1791 1810 0 +15.12(+0.84%)
Mar 27, 2017 1783 1798 1776 1795 0 +5.32(+0.30%)
Mar 24, 2017 1785 1797 1779 1789 0 +8.90(+0.50%)
Mar 23, 2017 1776 1791 1770 1780 0 -2.35(-0.13%)
Mar 22, 2017 1782 1788 1768 1783 0 -5.57(-0.31%)
Mar 21, 2017 1825 1829 1785 1788 0 -24.14(-1.33%)
Mar 20, 2017 1820 1826 1808 1812 0 -7.80(-0.43%)
Mar 17, 2017 1831 1834 1816 1820 0 -16.39(-0.89%)
Mar 16, 2017 1839 1845 1830 1837 0 +1.76(+0.10%)
Mar 15, 2017 1823 1838 1819 1835 0 +18.47(+1.02%)
Mar 14, 2017 1818 1821 1809 1816 0 -13.60(-0.74%)
Mar 13, 2017 1824 1836 1821 1830 0 +12.36(+0.68%)
Mar 10, 2017 1818 1824 1809 1818 0 +8.82(+0.49%)
Mar 09, 2017 1810 1816 1802 1809 0 +0.28(+0.02%)
Mar 08, 2017 1814 1822 1805 1809 0 -7.84(-0.43%)
Mar 07, 2017 1819 1825 1812 1816 0 -2.03(-0.11%)
Mar 06, 2017 1823 1827 1811 1818 0 -6.69(-0.37%)
Mar 03, 2017 1821 1829 1814 1825 0 +6.85(+0.38%)
Mar 02, 2017 1819 1828 1810 1818 0 -10.42(-0.57%)
Mar 01, 2017 1824 1834 1821 1829 0 +25.29(+1.40%)
Feb 28, 2017 1812 1815 1799 1803 0 -15.70(-0.86%)
Feb 27, 2017 1811 1822 1807 1819 0 +6.17(+0.34%)
Feb 24, 2017 1810 1818 1803 1813 0 -10.95(-0.60%)
Feb 23, 2017 1835 1838 1820 1824 0 -6.20(-0.34%)
Feb 22, 2017 1825 1836 1822 1830 0 +3.38(+0.19%)
Feb 21, 2017 1818 1833 1815 1827 0 +15.40(+0.85%)
Feb 17, 2017 1811 1811 1811 1811 0 +3.14(+0.17%)
Feb 16, 2017 1808 1815 1801 1808 0 -2.44(-0.13%)
Feb 15, 2017 1808 1815 1799 1811 0 -10.90(-0.60%)
Feb 14, 2017 1818 1828 1805 1821 0 +3.85(+0.21%)
Feb 13, 2017 1816 1824 1810 1818 0 +14.55(+0.81%)
Feb 10, 2017 1798 1806 1796 1803 0 +9.66(+0.54%)
Feb 09, 2017 1793 1801 1785 1793 0 -12.78(-0.71%)
Feb 08, 2017 1802 1810 1793 1806 0 +6.20(+0.34%)
Feb 07, 2017 1808 1814 1793 1800 0 -16.70(-0.92%)
Feb 06, 2017 1820 1828 1804 1817 0 -14.31(-0.78%)
Feb 03, 2017 1823 1836 1816 1831 0 +15.01(+0.83%)
Feb 02, 2017 1816 1822 1804 1816 0 -12.77(-0.70%)
Feb 01, 2017 1842 1849 1819 1829 0 -2.14(-0.12%)
Jan 31, 2017 1832 1840 1815 1831 0 -1.90(-0.10%)
Jan 30, 2017 1840 1846 1823 1833 0 -14.60(-0.79%)
Jan 27, 2017 1856 1858 1841 1847 0 -25.07(-1.34%)
Jan 26, 2017 1885 1892 1869 1872 0 -18.81(-0.99%)
Jan 25, 2017 1880 1895 1875 1891 0 +28.49(+1.53%)
Jan 24, 2017 1846 1868 1844 1863 0 +10.33(+0.56%)
Jan 23, 2017 1856 1859 1842 1852 0 -5.90(-0.32%)
Jan 20, 2017 1863 1868 1851 1858 0 -3.76(-0.20%)
Jan 19, 2017 1869 1876 1854 1862 0 +2.94(+0.16%)
Jan 18, 2017 1856 1863 1850 1859 0 +4.25(+0.23%)
Jan 17, 2017 1858 1866 1850 1855 0 -12.39(-0.66%)
Jan 13, 2017 1867 1867 1867 1867 0 -1.25(-0.07%)
Jan 12, 2017 1878 1881 1840 1869 0 -12.09(-0.64%)
Jan 11, 2017 1870 1884 1862 1881 0 +5.09(+0.27%)
Jan 10, 2017 1860 1888 1855 1876 0 +14.76(+0.79%)
Jan 09, 2017 1859 1873 1852 1861 0 -2.55(-0.14%)
Jan 06, 2017 1867 1874 1855 1863 0 -10.63(-0.57%)
Jan 05, 2017 1885 1894 1865 1874 0 -8.80(-0.47%)
Jan 04, 2017 1855 1888 1851 1883 0 +46.83(+2.55%)
Jan 03, 2017 1825 1841 1816 1836 0 +28.03(+1.55%)
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%)
Oct 04, 2016 1783 1796 1775 1780 0 -2.53(-0.14%)
Sep 26, 2016 1786 1791 1776 1783 0 -21.13(-1.17%)
Sep 23, 2016 1804 1811 1799 1804 0 -26.00(-1.42%)
Sep 22, 2016 1833 1840 1823 1830 0 +21.35(+1.18%)
Sep 21, 2016 1802 1815 1786 1808 0 +37.90(+2.14%)
Sep 20, 2016 1780 1784 1766 1771 0 +5.79(+0.33%)
Sep 19, 2016 1770 1783 1761 1765 0 +10.77(+0.61%)
Sep 16, 2016 1758 1764 1746 1754 0 -37.19(-2.08%)
Sep 15, 2016 1773 1795 1770 1791 0 +8.29(+0.46%)
Sep 14, 2016 1790 1796 1779 1783 0 -21.10(-1.17%)
Sep 13, 2016 1816 1825 1797 1804 0 -26.48(-1.45%)
Sep 12, 2016 1799 1834 1795 1831 0 +26.54(+1.47%)
Sep 09, 2016 1834 1838 1803 1804 0 -43.07(-2.33%)
Sep 08, 2016 1843 1854 1839 1847 0 -1.78(-0.10%)
Sep 07, 2016 1853 1862 1843 1849 0 +4.99(+0.27%)
Sep 06, 2016 1840 1848 1831 1844 0 +2.28(+0.12%)
Sep 02, 2016 1842 1842 1842 1842 0 +18.51(+1.02%)
Sep 01, 2016 1832 1843 1810 1823 0 +2.35(+0.13%)
Aug 31, 2016 1821 1829 1809 1821 0 +0.31(+0.02%)
Aug 30, 2016 1820 1827 1812 1820 0 +9.77(+0.54%)
Aug 29, 2016 1803 1816 1800 1811 0 +19.09(+1.07%)
Aug 26, 2016 1795 1809 1781 1792 0 -11.73(-0.65%)
Aug 25, 2016 1801 1812 1794 1803 0 -3.07(-0.17%)
Aug 24, 2016 1816 1823 1804 1806 0 +3.47(+0.19%)
Aug 23, 2016 1808 1812 1800 1803 0 -5.74(-0.32%)
Aug 22, 2016 1804 1812 1800 1809 0 +5.52(+0.31%)
Aug 19, 2016 1800 1806 1793 1803 0 +7.15(+0.40%)
Aug 18, 2016 1792 1801 1787 1796 0 -4.14(-0.23%)
Aug 17, 2016 1791 1803 1786 1800 0 +17.99(+1.01%)
Aug 16, 2016 1782 1793 1775 1782 0 -10.05(-0.56%)
Aug 15, 2016 1791 1798 1786 1792 0 +7.14(+0.40%)
Aug 12, 2016 1784 1793 1779 1785 0 -4.61(-0.26%)
Aug 11, 2016 1782 1794 1778 1790 0 +13.73(+0.77%)
Aug 10, 2016 1779 1784 1772 1776 0 -2.88(-0.16%)
Aug 09, 2016 1770 1784 1765 1779 0 +12.07(+0.68%)
Aug 08, 2016 1773 1780 1762 1767 0 +11.48(+0.65%)
Aug 05, 2016 1748 1760 1745 1755 0 +35.24(+2.05%)
Aug 04, 2016 1719 1727 1708 1720 0 +19.66(+1.16%)
Aug 03, 2016 1690 1703 1683 1700 0 +5.68(+0.34%)
Aug 02, 2016 1714 1719 1684 1695 0 -28.62(-1.66%)
Aug 01, 2016 1731 1738 1718 1723 0 -3.81(-0.22%)
Jul 29, 2016 1727 1742 1713 1727 0 +9.80(+0.57%)
Jul 28, 2016 1725 1729 1701 1717 0 -29.24(-1.67%)
Jul 27, 2016 1755 1760 1737 1746 0 +18.28(+1.06%)
Jul 26, 2016 1720 1733 1718 1728 0 +5.89(+0.34%)
Jul 25, 2016 1728 1733 1719 1722 0 +0.55(+0.03%)
Jul 22, 2016 1725 1728 1714 1722 0 +1.49(+0.09%)
Jul 21, 2016 1720 1738 1714 1720 0 +6.99(+0.41%)
Jul 20, 2016 1708 1716 1700 1713 0 +15.03(+0.89%)
Jul 19, 2016 1695 1704 1688 1698 0 -7.87(-0.46%)
Jul 18, 2016 1701 1712 1695 1706 0 +5.76(+0.34%)
Jul 15, 2016 1705 1709 1696 1700 0 +9.18(+0.54%)
Jul 14, 2016 1695 1701 1686 1691 0 +6.99(+0.42%)
Jul 13, 2016 1690 1695 1673 1684 0 +6.16(+0.37%)
Jul 12, 2016 1677 1690 1673 1678 0 +21.01(+1.27%)
Jul 11, 2016 1639 1662 1637 1657 0 +49.31(+3.07%)
Jul 08, 2016 1608 1600 1580 1608 0 +35.68(+2.27%)
Jul 07, 2016 1568 1582 1561 1572 0 +11.07(+0.71%)
Jul 06, 2016 1561 1561 1561 1561 0 +5.42(+0.35%)
Jul 05, 2016 1573 1576 1549 1556 0 -26.68(-1.69%)
Jul 01, 2016 1582 1582 1582 1582 0 +6.59(+0.42%)
Jun 30, 2016 1569 1586 1550 1576 0 -8.18(-0.52%)
Jun 29, 2016 1578 1590 1567 1584 0 +16.97(+1.08%)
Jun 28, 2016 1559 1570 1543 1567 0 +11.84(+0.76%)
Jun 27, 2016 1575 1575 1536 1555 0 -51.53(-3.21%)
Jun 24, 2016 1608 1633 1592 1607 0 -112.72(-6.56%)
Jun 23, 2016 1706 1720 1700 1719 0 +47.08(+2.82%)
Jun 22, 2016 1678 1688 1667 1672 0 -9.27(-0.55%)
Jun 21, 2016 1685 1693 1675 1681 0 +9.23(+0.55%)
Jun 20, 2016 1681 1690 1670 1672 0 +36.04(+2.20%)
Jun 17, 2016 1631 1643 1622 1636 0 +14.09(+0.87%)
Jun 16, 2016 1600 1625 1591 1622 0 +0.08(+0.00%)
Jun 15, 2016 1621 1637 1616 1622 0 +19.63(+1.23%)
Jun 14, 2016 1610 1617 1590 1602 0 -15.37(-0.95%)
Jun 13, 2016 1624 1638 1613 1618 0 -23.05(-1.40%)
Jun 10, 2016 1651 1656 1634 1641 0 -28.29(-1.69%)
Jun 09, 2016 1670 1675 1660 1669 0 -21.61(-1.28%)
Jun 08, 2016 1694 1699 1684 1691 0 -1.20(-0.07%)
Jun 07, 2016 1693 1701 1685 1692 0 +7.08(+0.42%)
Jun 06, 2016 1681 1690 1674 1685 0 +20.58(+1.24%)
Jun 03, 2016 1670 1677 1651 1664 0 -13.16(-0.78%)
Jun 02, 2016 1666 1681 1662 1677 0 +4.09(+0.24%)
Jun 01, 2016 1688 1691 1661 1673 0 -17.81(-1.05%)
May 31, 2016 1693 1703 1680 1691 0 +38.37(+2.32%)
May 27, 2016 1653 1653 1653 1653 0 -15.31(-0.92%)
May 26, 2016 1677 1681 1663 1668 0 -1.15(-0.07%)
May 25, 2016 1652 1672 1650 1669 0 +33.36(+2.04%)
May 24, 2016 1621 1639 1616 1636 0 +23.13(+1.43%)
May 23, 2016 1616 1622 1607 1613 0 -11.24(-0.69%)
May 20, 2016 1620 1631 1616 1624 0 +19.19(+1.20%)
May 19, 2016 1614 1620 1598 1605 0 -24.40(-1.50%)
May 18, 2016 1617 1642 1613 1629 0 +2.91(+0.18%)
May 17, 2016 1632 1641 1619 1626 0 -13.47(-0.82%)
May 16, 2016 1628 1646 1627 1640 0 +18.66(+1.15%)
May 13, 2016 1636 1649 1617 1621 0 -28.89(-1.75%)
May 12, 2016 1652 1663 1633 1650 0 +25.93(+1.60%)
May 11, 2016 1651 1660 1619 1624 0 -57.30(-3.41%)
May 10, 2016 1667 1683 1663 1681 0 +27.77(+1.68%)
May 09, 2016 1665 1670 1647 1654 0 +2.58(+0.16%)
May 06, 2016 1640 1656 1635 1651 0 +21.33(+1.31%)
May 05, 2016 1631 1637 1621 1630 0 +6.43(+0.40%)
May 04, 2016 1636 1639 1617 1623 0 -23.49(-1.43%)
May 03, 2016 1656 1659 1631 1647 0 -22.84(-1.37%)
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.