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, 2015 1985 1995 1974 1981 0 +9.31(+0.47%)
Nov 27, 2015 1970 1978 1965 1971 0 +19.17(+0.98%)
Nov 25, 2015 1952 1952 1952 1952 0 -2.14(-0.11%)
Nov 24, 2015 1946 1959 1937 1954 0 +3.01(+0.15%)
Nov 23, 2015 1951 1952 1947 1951 0 -3.60(-0.18%)
Nov 20, 2015 1963 1965 1949 1955 0 -2.73(-0.14%)
Nov 19, 2015 1957 1967 1951 1958 0 -1.07(-0.05%)
Nov 18, 2015 1939 1961 1931 1959 0 +34.38(+1.79%)
Nov 17, 2015 1921 1938 1914 1924 0 +8.34(+0.44%)
Nov 16, 2015 1895 1918 1893 1916 0 +18.69(+0.99%)
Nov 13, 2015 1914 1919 1894 1897 0 -16.32(-0.85%)
Nov 12, 2015 1927 1933 1908 1914 0 -25.60(-1.32%)
Nov 11, 2015 1946 1952 1935 1939 0 -6.81(-0.35%)
Nov 10, 2015 1942 1949 1932 1946 0 +13.78(+0.71%)
Nov 09, 2015 1947 1951 1923 1932 0 -13.73(-0.71%)
Nov 06, 2015 1944 1952 1930 1946 0 -13.78(-0.70%)
Nov 05, 2015 1960 1968 1951 1960 0 +14.01(+0.72%)
Nov 04, 2015 1959 1967 1939 1946 0 -20.87(-1.06%)
Nov 03, 2015 1959 1975 1951 1967 0 -3.24(-0.16%)
Nov 02, 2015 1960 1976 1951 1970 0 +19.08(+0.98%)
Oct 30, 2015 1953 1964 1942 1951 0 +1.78(+0.09%)
Oct 29, 2015 1953 1957 1934 1949 0 -35.74(-1.80%)
Oct 28, 2015 1972 1989 1958 1985 0 +20.80(+1.06%)
Oct 27, 2015 1972 1978 1956 1964 0 -24.41(-1.23%)
Oct 26, 2015 1993 1999 1976 1988 0 -4.18(-0.21%)
Oct 23, 2015 1990 2001 1977 1993 0 +22.11(+1.12%)
Oct 22, 2015 1961 1978 1953 1970 0 +24.41(+1.25%)
Oct 21, 2015 1954 1966 1939 1946 0 +32.80(+1.71%)
Oct 20, 2015 1913 1928 1907 1913 0 -11.52(-0.60%)
Oct 19, 2015 1918 1927 1909 1925 0 -3.61(-0.19%)
Oct 16, 2015 1928 1934 1914 1928 0 +5.26(+0.27%)
Oct 15, 2015 1914 1928 1903 1923 0 +35.98(+1.91%)
Oct 14, 2015 1898 1906 1879 1887 0 -9.80(-0.52%)
Oct 13, 2015 1894 1912 1887 1897 0 -24.05(-1.25%)
Oct 12, 2015 1919 1927 1909 1921 0 +10.63(+0.56%)
Oct 09, 2015 1922 1935 1903 1910 0 +1.73(+0.09%)
Oct 08, 2015 1887 1912 1881 1909 0 +20.68(+1.10%)
Oct 07, 2015 1880 1896 1869 1888 0 +45.13(+2.45%)
Oct 06, 2015 1836 1850 1830 1843 0 +4.12(+0.22%)
Oct 05, 2015 1829 1847 1822 1839 0 +25.80(+1.42%)
Oct 02, 2015 1768 1815 1760 1813 0 +36.76(+2.07%)
Oct 01, 2015 1779 1785 1754 1776 0 +15.49(+0.88%)
Sep 30, 2015 1746 1763 1737 1761 0 +46.81(+2.73%)
Sep 29, 2015 1708 1720 1695 1714 0 -2.63(-0.15%)
Sep 28, 2015 1746 1750 1709 1716 0 -52.70(-2.98%)
Sep 25, 2015 1785 1794 1762 1769 0 +3.20(+0.18%)
Sep 24, 2015 1756 1770 1731 1766 0 -8.32(-0.47%)
Sep 23, 2015 1782 1788 1760 1774 0 -5.89(-0.33%)
Sep 22, 2015 1783 1791 1758 1780 0 -52.54(-2.87%)
Sep 21, 2015 1832 1844 1820 1833 0 -2.07(-0.11%)
Sep 18, 2015 1846 1858 1831 1835 0 -49.36(-2.62%)
Sep 17, 2015 1881 1911 1875 1884 0 -6.87(-0.36%)
Sep 16, 2015 1878 1897 1872 1891 0 +30.69(+1.65%)
Sep 15, 2015 1846 1868 1833 1860 0 +43.92(+2.42%)
Sep 14, 2015 1813 1825 1804 1816 0 -1.89(-0.10%)
Sep 11, 2015 1809 1821 1798 1818 0 -3.99(-0.22%)
Sep 10, 2015 1819 1838 1804 1822 0 -3.02(-0.17%)
Sep 09, 2015 1865 1872 1822 1825 0 -11.75(-0.64%)
Sep 08, 2015 1828 1841 1818 1837 0 +67.57(+3.82%)
Sep 04, 2015 1769 1769 1769 1769 0 -38.59(-2.13%)
Sep 03, 2015 1814 1827 1802 1808 0 +20.17(+1.13%)
Sep 02, 2015 1787 1792 1765 1788 0 +32.66(+1.86%)
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.