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%)
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.