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 29, 2016 1681 1684 1651 1659 0 -25.56(-1.52%)
Apr 28, 2016 1687 1720 1674 1685 0 -33.80(-1.97%)
Apr 27, 2016 1708 1724 1704 1719 0 -9.18(-0.53%)
Apr 26, 2016 1723 1731 1716 1728 0 +7.81(+0.45%)
Apr 25, 2016 1724 1729 1708 1720 0 -5.93(-0.34%)
Apr 22, 2016 1723 1736 1713 1726 0 +0.83(+0.05%)
Apr 21, 2016 1738 1745 1720 1725 0 +7.04(+0.41%)
Apr 20, 2016 1717 1730 1707 1718 0 +2.68(+0.16%)
Apr 19, 2016 1714 1728 1706 1715 0 +31.42(+1.87%)
Apr 18, 2016 1662 1689 1655 1684 0 +16.99(+1.02%)
Apr 15, 2016 1677 1683 1662 1667 0 -22.72(-1.34%)
Apr 14, 2016 1690 1698 1684 1690 0 +5.95(+0.35%)
Apr 13, 2016 1670 1689 1666 1684 0 +43.92(+2.68%)
Apr 12, 2016 1630 1644 1623 1640 0 +40.71(+2.55%)
Apr 11, 2016 1603 1617 1596 1599 0 -7.68(-0.48%)
Apr 08, 2016 1611 1621 1602 1607 0 +25.43(+1.61%)
Apr 07, 2016 1600 1602 1572 1581 0 -34.49(-2.13%)
Apr 06, 2016 1606 1620 1595 1616 0 +10.80(+0.67%)
Apr 05, 2016 1602 1616 1592 1605 0 -37.15(-2.26%)
Apr 04, 2016 1653 1661 1635 1642 0 -29.16(-1.74%)
Apr 01, 2016 1676 1684 1658 1671 0 -45.29(-2.64%)
Mar 31, 2016 1709 1723 1707 1717 0 -1.75(-0.10%)
Mar 30, 2016 1722 1732 1713 1718 0 -1.47(-0.09%)
Mar 29, 2016 1702 1722 1693 1720 0 +9.95(+0.58%)
Mar 28, 2016 1710 1722 1701 1710 0 +20.54(+1.22%)
Mar 24, 2016 1689 1689 1689 1689 0 -23.74(-1.39%)
Mar 23, 2016 1730 1735 1710 1713 0 -19.24(-1.11%)
Mar 22, 2016 1730 1744 1719 1732 0 +5.19(+0.30%)
Mar 21, 2016 1722 1734 1715 1727 0 +4.94(+0.29%)
Mar 18, 2016 1719 1730 1710 1722 0 -5.10(-0.30%)
Mar 17, 2016 1715 1736 1706 1727 0 +4.23(+0.25%)
Mar 16, 2016 1697 1726 1693 1723 0 +18.07(+1.06%)
Mar 15, 2016 1703 1710 1689 1705 0 -17.33(-1.01%)
Mar 14, 2016 1723 1732 1714 1722 0 -0.45(-0.03%)
Mar 11, 2016 1710 1725 1708 1723 0 +36.12(+2.14%)
Mar 10, 2016 1709 1716 1667 1687 0 +2.15(+0.13%)
Mar 09, 2016 1690 1695 1673 1685 0 +3.09(+0.18%)
Mar 08, 2016 1701 1706 1675 1682 0 -40.26(-2.34%)
Mar 07, 2016 1708 1731 1703 1722 0 -5.14(-0.30%)
Mar 04, 2016 1726 1735 1717 1727 0 +15.32(+0.90%)
Mar 03, 2016 1694 1715 1690 1712 0 +36.78(+2.20%)
Mar 02, 2016 1667 1682 1662 1675 0 +14.98(+0.90%)
Mar 01, 2016 1641 1665 1626 1660 0 +48.37(+3.00%)
Feb 29, 2016 1621 1631 1608 1611 0 -14.12(-0.87%)
Feb 26, 2016 1621 1639 1612 1626 0 +15.60(+0.97%)
Feb 25, 2016 1599 1611 1585 1610 0 +12.56(+0.79%)
Feb 24, 2016 1594 1604 1558 1597 0 -19.93(-1.23%)
Feb 23, 2016 1632 1639 1615 1617 0 -24.26(-1.48%)
Feb 22, 2016 1627 1647 1627 1642 0 +28.02(+1.74%)
Feb 19, 2016 1617 1622 1601 1614 0 -23.84(-1.46%)
Feb 18, 2016 1656 1663 1633 1637 0 -11.99(-0.73%)
Feb 17, 2016 1636 1655 1633 1649 0 +24.65(+1.52%)
Feb 16, 2016 1618 1631 1601 1625 0 +43.34(+2.74%)
Feb 12, 2016 1581 1581 1581 1581 0 +18.68(+1.20%)
Feb 11, 2016 1569 1583 1549 1563 0 -22.83(-1.44%)
Feb 10, 2016 1593 1603 1582 1586 0 -2.18(-0.14%)
Feb 09, 2016 1581 1608 1571 1588 0 -32.57(-2.01%)
Feb 08, 2016 1624 1635 1598 1620 0 -14.94(-0.91%)
Feb 05, 2016 1657 1667 1624 1635 0 -37.50(-2.24%)
Feb 04, 2016 1662 1682 1644 1673 0 -11.10(-0.66%)
Feb 03, 2016 1705 1711 1650 1684 0 -29.53(-1.72%)
Feb 02, 2016 1740 1744 1704 1713 0 -35.19(-2.01%)
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.