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 (%)
Nov 30, 2020 1762 1780 1728 1734 0 -53.16(-2.98%)
Nov 27, 2020 1786 1800 1780 1787 0 -17.81(-0.99%)
Nov 25, 2020 1797 1813 1781 1805 0 -26.00(-1.42%)
Nov 24, 2020 1817 1838 1805 1831 0 +35.60(+1.98%)
Nov 23, 2020 1792 1805 1781 1795 0 +27.86(+1.58%)
Nov 20, 2020 1769 1778 1758 1767 0 +11.51(+0.66%)
Nov 19, 2020 1752 1764 1742 1756 0 -7.34(-0.42%)
Nov 18, 2020 1759 1789 1752 1763 0 +4.26(+0.24%)
Nov 17, 2020 1754 1770 1742 1759 0 -6.69(-0.38%)
Nov 16, 2020 1753 1771 1742 1765 0 +43.86(+2.55%)
Nov 13, 2020 1696 1727 1692 1721 0 +39.87(+2.37%)
Nov 12, 2020 1700 1705 1675 1682 0 -36.27(-2.11%)
Nov 11, 2020 1729 1738 1710 1718 0 +5.06(+0.30%)
Nov 10, 2020 1690 1723 1687 1713 0 +43.33(+2.60%)
Nov 09, 2020 1683 1701 1663 1670 0 +49.46(+3.05%)
Nov 06, 2020 1617 1636 1604 1620 0 +7.90(+0.49%)
Nov 05, 2020 1598 1619 1585 1612 0 +44.56(+2.84%)
Nov 04, 2020 1575 1584 1557 1568 0 -14.66(-0.93%)
Nov 03, 2020 1567 1596 1563 1582 0 +37.15(+2.40%)
Nov 02, 2020 1549 1558 1538 1545 0 +23.34(+1.53%)
Oct 30, 2020 1522 1532 1510 1522 0 -8.13(-0.53%)
Oct 29, 2020 1535 1549 1516 1530 0 +21.60(+1.43%)
Oct 28, 2020 1520 1530 1499 1508 0 -45.21(-2.91%)
Oct 27, 2020 1569 1573 1551 1553 0 -20.06(-1.27%)
Oct 26, 2020 1577 1583 1561 1574 0 -15.28(-0.96%)
Oct 23, 2020 1597 1603 1580 1589 0 +0.92(+0.06%)
Oct 22, 2020 1575 1591 1568 1588 0 +13.88(+0.88%)
Oct 21, 2020 1574 1584 1565 1574 0 +14.62(+0.94%)
Oct 20, 2020 1543 1570 1539 1559 0 +23.20(+1.51%)
Oct 19, 2020 1548 1553 1531 1536 0 -4.33(-0.28%)
Oct 16, 2020 1537 1550 1533 1541 0 +14.53(+0.95%)
Oct 15, 2020 1503 1527 1499 1526 0 -1.37(-0.09%)
Oct 14, 2020 1535 1539 1523 1527 0 -15.81(-1.02%)
Oct 13, 2020 1547 1552 1535 1543 0 -0.35(-0.02%)
Oct 12, 2020 1540 1553 1534 1544 0 +8.37(+0.55%)
Oct 09, 2020 1541 1546 1532 1535 0 -12.53(-0.81%)
Oct 08, 2020 1543 1554 1538 1548 0 +5.33(+0.35%)
Oct 07, 2020 1532 1547 1527 1542 0 +28.27(+1.87%)
Oct 06, 2020 1531 1541 1511 1514 0 -8.93(-0.59%)
Oct 05, 2020 1517 1528 1514 1523 0 +17.08(+1.13%)
Oct 02, 2020 1485 1513 1483 1506 0 +1.33(+0.09%)
Oct 01, 2020 1500 1510 1491 1505 0 +11.18(+0.75%)
Sep 30, 2020 1489 1507 1485 1493 0 -1.66(-0.11%)
Sep 29, 2020 1507 1514 1491 1495 0 -16.63(-1.10%)
Sep 28, 2020 1507 1521 1502 1512 0 +31.87(+2.15%)
Sep 25, 2020 1474 1485 1465 1480 0 +5.52(+0.37%)
Sep 24, 2020 1469 1488 1457 1474 0 -13.15(-0.88%)
Sep 23, 2020 1507 1517 1486 1487 0 -3.38(-0.23%)
Sep 22, 2020 1493 1504 1480 1491 0 +2.64(+0.18%)
Sep 21, 2020 1501 1504 1469 1488 0 -46.92(-3.06%)
Sep 18, 2020 1546 1555 1533 1535 0 -13.57(-0.88%)
Sep 17, 2020 1530 1554 1524 1549 0 +11.78(+0.77%)
Sep 16, 2020 1547 1553 1536 1537 0 -4.27(-0.28%)
Sep 15, 2020 1549 1562 1535 1541 0 +1.31(+0.09%)
Sep 14, 2020 1536 1548 1530 1540 0 +22.38(+1.47%)
Sep 11, 2020 1516 1524 1505 1518 0 +11.36(+0.75%)
Sep 10, 2020 1525 1534 1504 1506 0 -21.25(-1.39%)
Sep 09, 2020 1524 1539 1518 1527 0 +0.01(+0.00%)
Sep 08, 2020 1514 1543 1505 1527 0 +5.67(+0.37%)
Sep 04, 2020 1518 1531 1494 1522 0 +34.38(+2.31%)
Sep 03, 2020 1516 1525 1480 1487 0 -31.66(-2.08%)
Sep 02, 2020 1503 1523 1500 1519 0 +13.26(+0.88%)
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.