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 (%)
Jan 14, 2021 1911 1939 1904 1927 0 +32.75(+1.73%)
Jan 13, 2021 1912 1916 1882 1894 0 +41.02(+2.21%)
Dec 23, 2020 1830 1859 1826 1853 0 +25.86(+1.42%)
Dec 22, 2020 1839 1844 1818 1827 0 -16.52(-0.90%)
Dec 21, 2020 1822 1849 1809 1844 0 -30.06(-1.60%)
Dec 18, 2020 1881 1886 1860 1874 0 -8.53(-0.45%)
Dec 17, 2020 1893 1899 1876 1882 0 -1.75(-0.09%)
Dec 16, 2020 1883 1895 1863 1884 0 +16.47(+0.88%)
Dec 15, 2020 1867 1875 1850 1868 0 +14.42(+0.78%)
Dec 14, 2020 1867 1878 1849 1853 0 +17.93(+0.98%)
Dec 11, 2020 1839 1854 1819 1835 0 +30.57(+1.69%)
Dec 10, 2020 1813 1821 1793 1805 0 -11.06(-0.61%)
Dec 09, 2020 1812 1833 1798 1816 0 +23.55(+1.31%)
Dec 08, 2020 1789 1801 1782 1792 0 +0.99(+0.06%)
Dec 07, 2020 1798 1803 1781 1791 0 -10.05(-0.56%)
Dec 04, 2020 1795 1810 1789 1801 0 +27.07(+1.53%)
Dec 03, 2020 1789 1795 1770 1774 0 +0.10(+0.01%)
Dec 02, 2020 1767 1781 1755 1774 0 +6.59(+0.37%)
Dec 01, 2020 1755 1779 1745 1767 0 +33.91(+1.96%)
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%)
Sep 01, 2020 1500 1511 1491 1506 0 -2.30(-0.15%)
Aug 31, 2020 1516 1520 1501 1508 0 -14.28(-0.94%)
Aug 28, 2020 1522 1527 1514 1522 0 +10.22(+0.68%)
Aug 27, 2020 1519 1526 1505 1512 0 -9.91(-0.65%)
Aug 26, 2020 1519 1528 1509 1522 0 +4.85(+0.32%)
Aug 25, 2020 1522 1529 1507 1517 0 +0.18(+0.01%)
Aug 24, 2020 1504 1525 1498 1517 0 +29.32(+1.97%)
Aug 21, 2020 1484 1494 1478 1488 0 -11.50(-0.77%)
Aug 20, 2020 1492 1504 1488 1499 0 -16.49(-1.09%)
Aug 19, 2020 1525 1534 1513 1516 0 -7.27(-0.48%)
Aug 18, 2020 1532 1539 1520 1523 0 +0.01(+0.00%)
Aug 17, 2020 1512 1530 1504 1523 0 +24.11(+1.61%)
Aug 14, 2020 1488 1506 1485 1499 0 -9.87(-0.65%)
Aug 13, 2020 1516 1524 1504 1509 0 -12.21(-0.80%)
Aug 12, 2020 1534 1543 1515 1521 0 +22.32(+1.49%)
Aug 11, 2020 1512 1522 1496 1499 0 +32.43(+2.21%)
Aug 10, 2020 1450 1469 1448 1466 0 +18.27(+1.26%)
Aug 07, 2020 1441 1450 1432 1448 0 +3.42(+0.24%)
Aug 06, 2020 1438 1456 1431 1444 0 +19.03(+1.34%)
Aug 05, 2020 1428 1435 1417 1425 0 +16.90(+1.20%)
Aug 04, 2020 1404 1415 1394 1409 0 +30.35(+2.20%)
Aug 03, 2020 1359 1384 1354 1378 0 +30.50(+2.26%)
Jul 31, 2020 1366 1368 1337 1348 0 -39.37(-2.84%)
Jul 30, 2020 1378 1393 1369 1387 0 -23.97(-1.70%)
Jul 29, 2020 1412 1423 1393 1411 0 -13.54(-0.95%)
Jul 28, 2020 1422 1434 1415 1425 0 -15.48(-1.07%)
Jul 27, 2020 1433 1447 1426 1440 0 +19.91(+1.40%)
Jul 24, 2020 1425 1435 1417 1420 0 -11.87(-0.83%)
Jul 23, 2020 1434 1451 1424 1432 0 +6.45(+0.45%)
Jul 22, 2020 1415 1430 1413 1426 0 +5.56(+0.39%)
Jul 21, 2020 1425 1436 1416 1420 0 -6.22(-0.44%)
Jul 20, 2020 1423 1436 1414 1426 0 -5.90(-0.41%)
Jul 17, 2020 1438 1441 1425 1432 0 +4.90(+0.34%)
Jul 16, 2020 1423 1435 1414 1427 0 +1.46(+0.10%)
Jul 15, 2020 1423 1436 1413 1426 0 +27.10(+1.94%)
Jul 14, 2020 1379 1402 1373 1399 0 +24.58(+1.79%)
Jul 13, 2020 1388 1397 1369 1374 0 +5.54(+0.40%)
Jul 10, 2020 1349 1371 1343 1369 0 +22.02(+1.64%)
Jul 09, 2020 1375 1377 1339 1346 0 -33.44(-2.42%)
Jul 08, 2020 1383 1387 1370 1380 0 -1.20(-0.09%)
Jul 07, 2020 1396 1401 1380 1381 0 -23.32(-1.66%)
Jul 06, 2020 1407 1413 1394 1404 0 +17.42(+1.26%)
Jul 02, 2020 1395 1405 1382 1387 0 +25.42(+1.87%)
Jul 01, 2020 1369 1378 1357 1362 0 -15.61(-1.13%)
Jun 30, 2020 1371 1384 1362 1377 0 -5.61(-0.41%)
Jun 29, 2020 1372 1387 1365 1383 0 +16.75(+1.23%)
Jun 26, 2020 1387 1389 1360 1366 0 -29.43(-2.11%)
Jun 25, 2020 1378 1398 1370 1396 0 +6.25(+0.45%)
Jun 24, 2020 1411 1414 1380 1389 0 -32.83(-2.31%)
Jun 23, 2020 1439 1442 1421 1422 0 +4.83(+0.34%)
Jun 22, 2020 1414 1422 1401 1417 0 +7.57(+0.54%)
Jun 19, 2020 1436 1441 1405 1410 0 -18.26(-1.28%)
Jun 18, 2020 1421 1435 1416 1428 0 +0.97(+0.07%)
Jun 17, 2020 1442 1448 1424 1427 0 -14.61(-1.01%)
Jun 16, 2020 1465 1473 1426 1442 0 +23.91(+1.69%)
Jun 15, 2020 1387 1428 1377 1418 0 -3.76(-0.26%)
Jun 12, 2020 1433 1440 1399 1421 0 +46.15(+3.36%)
Jun 11, 2020 1409 1427 1367 1375 0 -104.73(-7.08%)
Jun 10, 2020 1497 1504 1470 1480 0 -10.11(-0.68%)
Jun 09, 2020 1483 1502 1471 1490 0 -30.28(-1.99%)
Jun 08, 2020 1522 1533 1502 1520 0 +20.33(+1.36%)
Jun 05, 2020 1497 1518 1482 1500 0 +60.26(+4.19%)
Jun 04, 2020 1428 1452 1422 1440 0 -5.18(-0.36%)
Jun 03, 2020 1424 1451 1418 1445 0 +46.41(+3.32%)
Jun 02, 2020 1396 1407 1387 1399 0 +12.42(+0.90%)
Jun 01, 2020 1364 1393 1360 1386 0 +20.60(+1.51%)
May 29, 2020 1371 1378 1351 1366 0 -33.33(-2.38%)
May 28, 2020 1416 1421 1395 1399 0 -5.72(-0.41%)
May 27, 2020 1399 1413 1374 1405 0 +48.99(+3.61%)
May 26, 2020 1350 1365 1341 1356 0 +72.20(+5.63%)
May 22, 2020 1288 1292 1270 1283 0 -2.34(-0.18%)
May 21, 2020 1289 1301 1275 1286 0 -12.39(-0.95%)
May 20, 2020 1290 1307 1285 1298 0 +26.35(+2.07%)
May 19, 2020 1280 1294 1264 1272 0 -10.82(-0.84%)
May 18, 2020 1260 1289 1256 1283 0 +56.81(+4.63%)
May 15, 2020 1214 1232 1211 1226 0 +4.46(+0.37%)
May 14, 2020 1196 1224 1181 1221 0 -3.09(-0.25%)
May 13, 2020 1256 1257 1213 1224 0 -30.69(-2.45%)
May 12, 2020 1276 1287 1253 1255 0 -37.63(-2.91%)
May 11, 2020 1294 1300 1283 1293 0 -2.23(-0.17%)
May 08, 2020 1274 1299 1272 1295 0 +40.86(+3.26%)
May 07, 2020 1252 1267 1248 1254 0 +2.61(+0.21%)
May 06, 2020 1277 1283 1249 1252 0 -4.51(-0.36%)
May 05, 2020 1262 1272 1253 1256 0 +13.69(+1.10%)
May 04, 2020 1238 1250 1227 1242 0 -7.58(-0.61%)
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.