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, 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.