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 (%)
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.