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 (%)
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%)
May 01, 2019 1720 1725 1703 1705 0 -13.86(-0.81%)
Apr 30, 2019 1718 1727 1708 1719 0 -3.96(-0.23%)
Apr 29, 2019 1720 1729 1714 1723 0 +2.34(+0.14%)
Apr 26, 2019 1716 1727 1708 1720 0 +25.51(+1.51%)
Apr 25, 2019 1701 1704 1689 1695 0 -7.31(-0.43%)
Apr 24, 2019 1703 1711 1695 1702 0 -29.61(-1.71%)
Apr 23, 2019 1729 1735 1720 1732 0 +3.38(+0.20%)
Apr 22, 2019 1737 1740 1724 1728 0 -18.89(-1.08%)
Apr 18, 2019 1741 1752 1739 1747 0 +19.44(+1.13%)
Apr 17, 2019 1726 1736 1722 1728 0 +29.83(+1.76%)
Apr 16, 2019 1700 1707 1693 1698 0 +1.73(+0.10%)
Apr 15, 2019 1701 1706 1690 1696 0 -4.25(-0.25%)
Apr 12, 2019 1696 1710 1694 1701 0 +20.37(+1.21%)
Apr 11, 2019 1685 1691 1676 1680 0 -7.35(-0.44%)
Apr 10, 2019 1684 1691 1678 1688 0 +7.14(+0.42%)
Apr 09, 2019 1687 1693 1678 1680 0 -8.19(-0.48%)
Apr 08, 2019 1683 1693 1680 1689 0 +0.77(+0.05%)
Apr 05, 2019 1686 1695 1677 1688 0 -1.82(-0.11%)
Apr 04, 2019 1683 1695 1681 1690 0 +15.67(+0.94%)
Apr 03, 2019 1671 1684 1669 1674 0 +13.14(+0.79%)
Apr 02, 2019 1660 1666 1653 1661 0 +10.51(+0.64%)
Apr 01, 2019 1640 1654 1638 1650 0 +38.02(+2.36%)
Mar 29, 2019 1613 1619 1607 1612 0 -3.04(-0.19%)
Mar 28, 2019 1614 1622 1606 1615 0 -6.85(-0.42%)
Mar 27, 2019 1629 1635 1615 1622 0 -13.03(-0.80%)
Mar 26, 2019 1635 1643 1626 1635 0 +14.21(+0.88%)
Mar 25, 2019 1616 1628 1609 1621 0 +3.53(+0.22%)
Mar 22, 2019 1634 1636 1611 1618 0 -20.73(-1.27%)
Mar 21, 2019 1622 1639 1618 1638 0 +10.18(+0.63%)
Mar 20, 2019 1636 1645 1616 1628 0 -12.81(-0.78%)
Mar 19, 2019 1646 1658 1637 1641 0 +10.22(+0.63%)
Mar 18, 2019 1624 1633 1618 1631 0 +6.54(+0.40%)
Mar 15, 2019 1623 1629 1618 1624 0 +13.83(+0.86%)
Mar 14, 2019 1618 1621 1606 1610 0 -18.63(-1.14%)
Mar 13, 2019 1621 1636 1617 1629 0 +8.32(+0.51%)
Mar 12, 2019 1629 1633 1618 1621 0 -4.17(-0.26%)
Mar 11, 2019 1613 1629 1609 1625 0 +22.93(+1.43%)
Mar 08, 2019 1587 1604 1585 1602 0 +0.56(+0.03%)
Mar 07, 2019 1614 1616 1592 1601 0 -26.00(-1.60%)
Mar 06, 2019 1635 1639 1624 1627 0 -12.43(-0.76%)
Mar 05, 2019 1644 1646 1633 1640 0 -5.60(-0.34%)
Mar 04, 2019 1656 1669 1638 1645 0 -19.85(-1.19%)
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.