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 (%)
Aug 31, 2017 1740 1757 1738 1752 0 +11.65(+0.67%)
Aug 30, 2017 1737 1743 1729 1740 0 +0.18(+0.01%)
Aug 29, 2017 1731 1743 1729 1740 0 -0.41(-0.02%)
Aug 28, 2017 1743 1747 1734 1741 0 -6.11(-0.35%)
Aug 25, 2017 1740 1752 1740 1747 0 +13.33(+0.77%)
Aug 24, 2017 1737 1743 1731 1733 0 -0.92(-0.05%)
Aug 23, 2017 1730 1740 1726 1734 0 +3.44(+0.20%)
Aug 22, 2017 1725 1735 1724 1731 0 +9.85(+0.57%)
Aug 21, 2017 1721 1728 1714 1721 0 +5.00(+0.29%)
Aug 18, 2017 1717 1723 1709 1716 0 +2.66(+0.16%)
Aug 17, 2017 1729 1731 1711 1713 0 -19.22(-1.11%)
Aug 16, 2017 1731 1737 1726 1733 0 -0.57(-0.03%)
Aug 15, 2017 1737 1742 1730 1733 0 +1.29(+0.07%)
Aug 14, 2017 1729 1738 1723 1732 0 +15.91(+0.93%)
Aug 11, 2017 1719 1726 1713 1716 0 -0.23(-0.01%)
Aug 10, 2017 1733 1736 1714 1716 0 -19.06(-1.10%)
Aug 09, 2017 1734 1741 1726 1735 0 -14.25(-0.81%)
Aug 08, 2017 1753 1762 1747 1750 0 -3.45(-0.20%)
Aug 07, 2017 1749 1757 1747 1753 0 -1.17(-0.07%)
Aug 04, 2017 1753 1759 1742 1754 0 +7.78(+0.45%)
Aug 03, 2017 1748 1753 1740 1746 0 -11.42(-0.65%)
Aug 02, 2017 1756 1763 1748 1758 0 +1.61(+0.09%)
Aug 01, 2017 1765 1770 1745 1756 0 +5.67(+0.32%)
Jul 31, 2017 1746 1756 1741 1751 0 +4.78(+0.27%)
Jul 28, 2017 1741 1748 1736 1746 0 +1.50(+0.09%)
Jul 27, 2017 1739 1750 1732 1744 0 +2.21(+0.13%)
Jul 26, 2017 1735 1747 1730 1742 0 -0.29(-0.02%)
Jul 25, 2017 1743 1752 1736 1742 0 +5.11(+0.29%)
Jul 24, 2017 1738 1746 1729 1737 0 -13.46(-0.77%)
Jul 21, 2017 1750 1755 1741 1751 0 -14.27(-0.81%)
Jul 20, 2017 1765 1771 1757 1765 0 -0.02(-0.00%)
Jul 19, 2017 1759 1768 1758 1765 0 +1.37(+0.08%)
Jul 18, 2017 1761 1767 1755 1764 0 -1.66(-0.09%)
Jul 17, 2017 1762 1769 1758 1765 0 +1.04(+0.06%)
Jul 14, 2017 1758 1771 1755 1764 0 +9.34(+0.53%)
Jul 13, 2017 1748 1760 1745 1755 0 +4.94(+0.28%)
Jul 12, 2017 1752 1763 1740 1750 0 +14.00(+0.81%)
Jul 11, 2017 1731 1740 1725 1736 0 +7.94(+0.46%)
Jul 10, 2017 1724 1733 1720 1728 0 +3.55(+0.21%)
Jul 07, 2017 1719 1729 1716 1724 0 +10.88(+0.63%)
Jul 06, 2017 1722 1727 1711 1714 0 -15.50(-0.90%)
Jul 05, 2017 1731 1740 1721 1729 0 +10.99(+0.64%)
Jul 03, 2017 1709 1728 1703 1718 0 +16.66(+0.98%)
Jun 30, 2017 1703 1708 1693 1701 0 +5.02(+0.30%)
Jun 29, 2017 1706 1709 1687 1696 0 -11.83(-0.69%)
Jun 28, 2017 1704 1711 1700 1708 0 +16.54(+0.98%)
Jun 27, 2017 1698 1703 1689 1692 0 -8.56(-0.50%)
Jun 26, 2017 1702 1709 1696 1700 0 +2.79(+0.16%)
Jun 23, 2017 1698 1702 1691 1697 0 -3.07(-0.18%)
Jun 22, 2017 1700 1706 1695 1701 0 +7.51(+0.44%)
Jun 21, 2017 1699 1701 1689 1693 0 +0.71(+0.04%)
Jun 20, 2017 1701 1704 1688 1692 0 -10.63(-0.62%)
Jun 19, 2017 1704 1709 1698 1703 0 -1.33(-0.08%)
Jun 16, 2017 1706 1708 1695 1704 0 -5.66(-0.33%)
Jun 15, 2017 1702 1714 1699 1710 0 -12.24(-0.71%)
Jun 14, 2017 1729 1731 1713 1722 0 -4.95(-0.29%)
Jun 13, 2017 1723 1729 1715 1727 0 +8.09(+0.47%)
Jun 12, 2017 1715 1727 1709 1719 0 +8.85(+0.52%)
Jun 09, 2017 1710 1719 1702 1710 0 -2.74(-0.16%)
Jun 08, 2017 1715 1720 1703 1713 0 -11.92(-0.69%)
Jun 07, 2017 1729 1732 1719 1725 0 -3.49(-0.20%)
Jun 06, 2017 1727 1733 1721 1728 0 -5.57(-0.32%)
Jun 05, 2017 1737 1743 1728 1734 0 -18.83(-1.07%)
Jun 02, 2017 1749 1757 1740 1753 0 +17.08(+0.98%)
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.