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 30, 2019 1718 1727 1708 1719 0 -3.96(-0.23%)
Apr 29, 2019 1720 1729 1714 1723 0 +2.34(+0.14%)
Apr 26, 2019 1716 1727 1708 1720 0 +25.51(+1.51%)
Apr 25, 2019 1701 1704 1689 1695 0 -7.31(-0.43%)
Apr 24, 2019 1703 1711 1695 1702 0 -29.61(-1.71%)
Apr 23, 2019 1729 1735 1720 1732 0 +3.38(+0.20%)
Apr 22, 2019 1737 1740 1724 1728 0 -18.89(-1.08%)
Apr 18, 2019 1741 1752 1739 1747 0 +19.44(+1.13%)
Apr 17, 2019 1726 1736 1722 1728 0 +29.83(+1.76%)
Apr 16, 2019 1700 1707 1693 1698 0 +1.73(+0.10%)
Apr 15, 2019 1701 1706 1690 1696 0 -4.25(-0.25%)
Apr 12, 2019 1696 1710 1694 1701 0 +20.37(+1.21%)
Apr 11, 2019 1685 1691 1676 1680 0 -7.35(-0.44%)
Apr 10, 2019 1684 1691 1678 1688 0 +7.14(+0.42%)
Apr 09, 2019 1687 1693 1678 1680 0 -8.19(-0.48%)
Apr 08, 2019 1683 1693 1680 1689 0 +0.77(+0.05%)
Apr 05, 2019 1686 1695 1677 1688 0 -1.82(-0.11%)
Apr 04, 2019 1683 1695 1681 1690 0 +15.67(+0.94%)
Apr 03, 2019 1671 1684 1669 1674 0 +13.14(+0.79%)
Apr 02, 2019 1660 1666 1653 1661 0 +10.51(+0.64%)
Apr 01, 2019 1640 1654 1638 1650 0 +38.02(+2.36%)
Mar 29, 2019 1613 1619 1607 1612 0 -3.04(-0.19%)
Mar 28, 2019 1614 1622 1606 1615 0 -6.85(-0.42%)
Mar 27, 2019 1629 1635 1615 1622 0 -13.03(-0.80%)
Mar 26, 2019 1635 1643 1626 1635 0 +14.21(+0.88%)
Mar 25, 2019 1616 1628 1609 1621 0 +3.53(+0.22%)
Mar 22, 2019 1634 1636 1611 1618 0 -20.73(-1.27%)
Mar 21, 2019 1622 1639 1618 1638 0 +10.18(+0.63%)
Mar 20, 2019 1636 1645 1616 1628 0 -12.81(-0.78%)
Mar 19, 2019 1646 1658 1637 1641 0 +10.22(+0.63%)
Mar 18, 2019 1624 1633 1618 1631 0 +6.54(+0.40%)
Mar 15, 2019 1623 1629 1618 1624 0 +13.83(+0.86%)
Mar 14, 2019 1618 1621 1606 1610 0 -18.63(-1.14%)
Mar 13, 2019 1621 1636 1617 1629 0 +8.32(+0.51%)
Mar 12, 2019 1629 1633 1618 1621 0 -4.17(-0.26%)
Mar 11, 2019 1613 1629 1609 1625 0 +22.93(+1.43%)
Mar 08, 2019 1587 1604 1585 1602 0 +0.56(+0.03%)
Mar 07, 2019 1614 1616 1592 1601 0 -26.00(-1.60%)
Mar 06, 2019 1635 1639 1624 1627 0 -12.43(-0.76%)
Mar 05, 2019 1644 1646 1633 1640 0 -5.60(-0.34%)
Mar 04, 2019 1656 1669 1638 1645 0 -19.85(-1.19%)
Mar 01, 2019 1669 1673 1653 1665 0 +1.59(+0.10%)
Feb 28, 2019 1668 1671 1654 1664 0 -12.17(-0.73%)
Feb 27, 2019 1680 1684 1670 1676 0 -10.81(-0.64%)
Feb 26, 2019 1678 1693 1677 1687 0 +9.51(+0.57%)
Feb 25, 2019 1682 1687 1675 1677 0 +13.33(+0.80%)
Feb 22, 2019 1664 1668 1653 1664 0 +10.72(+0.65%)
Feb 21, 2019 1664 1668 1649 1653 0 -11.97(-0.72%)
Feb 20, 2019 1655 1674 1654 1665 0 +17.67(+1.07%)
Feb 19, 2019 1628 1652 1626 1647 0 +11.84(+0.72%)
Feb 15, 2019 1628 1638 1622 1635 0 +19.87(+1.23%)
Feb 14, 2019 1614 1621 1606 1616 0 -2.81(-0.17%)
Feb 13, 2019 1620 1629 1612 1618 0 +7.15(+0.44%)
Feb 12, 2019 1604 1616 1601 1611 0 +26.13(+1.65%)
Feb 11, 2019 1590 1594 1580 1585 0 -4.22(-0.27%)
Feb 08, 2019 1588 1593 1572 1589 0 -13.61(-0.85%)
Feb 07, 2019 1624 1627 1594 1603 0 -49.34(-2.99%)
Feb 06, 2019 1661 1670 1643 1652 0 -20.54(-1.23%)
Feb 05, 2019 1670 1677 1663 1673 0 +4.89(+0.29%)
Feb 04, 2019 1665 1670 1655 1668 0 -2.82(-0.17%)
Feb 01, 2019 1677 1684 1663 1671 0 -12.10(-0.72%)
Jan 31, 2019 1671 1686 1665 1683 0 +3.02(+0.18%)
Jan 30, 2019 1664 1685 1656 1680 0 +11.91(+0.71%)
Jan 29, 2019 1670 1677 1662 1668 0 -2.40(-0.14%)
Jan 28, 2019 1667 1675 1658 1670 0 -13.80(-0.82%)
Jan 25, 2019 1679 1690 1674 1684 0 +26.22(+1.58%)
Jan 24, 2019 1648 1664 1642 1658 0 +12.04(+0.73%)
Jan 23, 2019 1658 1661 1638 1646 0 -12.61(-0.76%)
Jan 22, 2019 1663 1671 1651 1659 0 -21.35(-1.27%)
Jan 18, 2019 1672 1685 1663 1680 0 +18.45(+1.11%)
Jan 17, 2019 1649 1669 1644 1661 0 -2.58(-0.16%)
Jan 16, 2019 1670 1680 1659 1664 0 -8.84(-0.53%)
Jan 15, 2019 1676 1682 1659 1673 0 +1.50(+0.09%)
Jan 14, 2019 1656 1682 1653 1671 0 +9.73(+0.59%)
Jan 11, 2019 1655 1674 1649 1662 0 +18.05(+1.10%)
Jan 10, 2019 1635 1648 1623 1644 0 +10.08(+0.62%)
Jan 09, 2019 1628 1641 1618 1633 0 +20.67(+1.28%)
Jan 08, 2019 1622 1632 1606 1613 0 +16.21(+1.02%)
Jan 07, 2019 1582 1609 1576 1597 0 +25.31(+1.61%)
Jan 04, 2019 1544 1577 1537 1571 0 +64.02(+4.25%)
Jan 03, 2019 1524 1534 1501 1507 0 -26.19(-1.71%)
Jan 02, 2019 1505 1539 1500 1533 0 +3.66(+0.24%)
Dec 31, 2018 1537 1547 1517 1530 0 -5.61(-0.37%)
Dec 28, 2018 1533 1553 1525 1535 0 +7.09(+0.46%)
Dec 27, 2018 1505 1529 1488 1528 0 +10.10(+0.67%)
Dec 26, 2018 1496 1520 1465 1518 0 +34.77(+2.34%)
Dec 24, 2018 1508 1513 1480 1483 0 -31.12(-2.05%)
Dec 21, 2018 1540 1553 1512 1515 0 -45.86(-2.94%)
Dec 20, 2018 1571 1580 1547 1560 0 -12.16(-0.77%)
Dec 19, 2018 1589 1613 1564 1573 0 -10.70(-0.68%)
Dec 18, 2018 1593 1604 1579 1583 0 +8.95(+0.57%)
Dec 17, 2018 1582 1596 1567 1574 0 -7.82(-0.49%)
Dec 14, 2018 1585 1599 1578 1582 0 -10.56(-0.66%)
Dec 13, 2018 1607 1612 1587 1593 0 -10.00(-0.62%)
Dec 12, 2018 1600 1616 1596 1603 0 +25.14(+1.59%)
Dec 11, 2018 1592 1598 1570 1578 0 -0.46(-0.03%)
Dec 10, 2018 1586 1590 1554 1578 0 -9.12(-0.57%)
Dec 07, 2018 1611 1622 1581 1587 0 -29.68(-1.84%)
Dec 06, 2018 1609 1620 1586 1617 0 -16.35(-1.00%)
Dec 04, 2018 1670 1675 1628 1633 0 -51.65(-3.07%)
Dec 03, 2018 1691 1701 1679 1685 0 +32.69(+1.98%)
Nov 30, 2018 1637 1656 1635 1652 0 +4.80(+0.29%)
Nov 29, 2018 1649 1658 1638 1647 0 -3.87(-0.23%)
Nov 28, 2018 1638 1653 1620 1651 0 +9.95(+0.61%)
Nov 27, 2018 1658 1664 1633 1641 0 -20.58(-1.24%)
Nov 26, 2018 1644 1671 1639 1662 0 +36.85(+2.27%)
Nov 23, 2018 1620 1631 1615 1625 0 +0.04(+0.00%)
Nov 21, 2018 1625 1625 1625 1625 0 +25.10(+1.57%)
Nov 20, 2018 1608 1617 1593 1600 0 -13.28(-0.82%)
Nov 19, 2018 1614 1632 1599 1613 0 -5.16(-0.32%)
Nov 16, 2018 1608 1627 1600 1618 0 -5.47(-0.34%)
Nov 15, 2018 1615 1630 1596 1624 0 -1.67(-0.10%)
Nov 14, 2018 1640 1647 1616 1625 0 +8.13(+0.50%)
Nov 13, 2018 1614 1635 1606 1617 0 +8.48(+0.53%)
Nov 12, 2018 1623 1631 1604 1609 0 -18.56(-1.14%)
Nov 09, 2018 1630 1642 1617 1627 0 -9.54(-0.58%)
Nov 08, 2018 1645 1652 1628 1637 0 -28.67(-1.72%)
Nov 07, 2018 1655 1668 1647 1666 0 +13.36(+0.81%)
Nov 06, 2018 1647 1657 1639 1652 0 +18.42(+1.13%)
Nov 05, 2018 1629 1643 1624 1634 0 +2.02(+0.12%)
Nov 02, 2018 1653 1660 1617 1632 0 -13.88(-0.84%)
Nov 01, 2018 1641 1653 1627 1646 0 +6.08(+0.37%)
Oct 31, 2018 1639 1654 1628 1640 0 +28.50(+1.77%)
Oct 30, 2018 1595 1618 1588 1611 0 +22.17(+1.40%)
Oct 29, 2018 1611 1632 1573 1589 0 -2.39(-0.15%)
Oct 26, 2018 1569 1603 1564 1591 0 +57.95(+3.78%)
Oct 24, 2018 1572 1576 1532 1533 0 -57.08(-3.59%)
Oct 23, 2018 1558 1598 1551 1590 0 +16.89(+1.07%)
Oct 22, 2018 1588 1591 1564 1574 0 -1.86(-0.12%)
Oct 19, 2018 1565 1587 1558 1575 0 -4.88(-0.31%)
Oct 18, 2018 1602 1608 1576 1580 0 -23.70(-1.48%)
Oct 17, 2018 1606 1612 1590 1604 0 -12.15(-0.75%)
Oct 16, 2018 1609 1621 1600 1616 0 +24.34(+1.53%)
Oct 15, 2018 1583 1600 1578 1592 0 -3.44(-0.22%)
Oct 12, 2018 1614 1615 1580 1595 0 -1.18(-0.07%)
Oct 11, 2018 1612 1626 1585 1596 0 -15.62(-0.97%)
Oct 10, 2018 1635 1639 1608 1612 0 -25.81(-1.58%)
Oct 09, 2018 1646 1655 1627 1638 0 -35.25(-2.11%)
Oct 08, 2018 1667 1676 1655 1673 0 +0.41(+0.02%)
Oct 05, 2018 1687 1689 1668 1673 0 -11.60(-0.69%)
Oct 04, 2018 1693 1700 1676 1684 0 -3.19(-0.19%)
Oct 03, 2018 1703 1707 1684 1687 0 -25.54(-1.49%)
Oct 02, 2018 1716 1727 1708 1713 0 +2.85(+0.17%)
Oct 01, 2018 1710 1718 1703 1710 0 +10.43(+0.61%)
Sep 28, 2018 1700 1707 1692 1700 0 -10.68(-0.62%)
Sep 27, 2018 1710 1720 1703 1710 0 -3.37(-0.20%)
Sep 26, 2018 1712 1724 1703 1714 0 -8.45(-0.49%)
Sep 25, 2018 1734 1740 1718 1722 0 -12.92(-0.74%)
Sep 24, 2018 1746 1752 1729 1735 0 -21.93(-1.25%)
Sep 21, 2018 1762 1769 1751 1757 0 -3.87(-0.22%)
Sep 20, 2018 1761 1772 1751 1761 0 +10.96(+0.63%)
Sep 19, 2018 1739 1755 1738 1750 0 +16.36(+0.94%)
Sep 18, 2018 1725 1738 1719 1734 0 +25.82(+1.51%)
Sep 17, 2018 1706 1716 1701 1708 0 +5.82(+0.34%)
Sep 14, 2018 1704 1711 1695 1702 0 +7.38(+0.44%)
Sep 13, 2018 1697 1703 1688 1695 0 +23.33(+1.40%)
Sep 12, 2018 1664 1680 1662 1671 0 +1.16(+0.07%)
Sep 11, 2018 1670 1674 1660 1670 0 -1.24(-0.07%)
Sep 10, 2018 1673 1680 1668 1671 0 +2.24(+0.13%)
Sep 07, 2018 1676 1681 1663 1669 0 -11.77(-0.70%)
Sep 06, 2018 1688 1693 1673 1681 0 -7.79(-0.46%)
Sep 05, 2018 1690 1698 1681 1689 0 -11.47(-0.67%)
Sep 04, 2018 1703 1708 1690 1700 0 -27.54(-1.59%)
Aug 31, 2018 1728 1728 1728 1728 0 -19.17(-1.10%)
Aug 30, 2018 1758 1762 1741 1747 0 -28.23(-1.59%)
Aug 29, 2018 1770 1781 1764 1775 0 +7.63(+0.43%)
Aug 28, 2018 1778 1782 1763 1767 0 -0.96(-0.05%)
Aug 27, 2018 1746 1774 1742 1768 0 +50.66(+2.95%)
Aug 24, 2018 1718 1723 1710 1718 0 +6.16(+0.36%)
Aug 23, 2018 1720 1724 1707 1712 0 -25.45(-1.47%)
Aug 22, 2018 1746 1752 1733 1737 0 -1.53(-0.09%)
Aug 21, 2018 1735 1744 1730 1739 0 +6.08(+0.35%)
Aug 20, 2018 1723 1736 1721 1733 0 +10.44(+0.61%)
Aug 17, 2018 1709 1726 1705 1722 0 +7.78(+0.45%)
Aug 16, 2018 1706 1722 1704 1714 0 +14.73(+0.87%)
Aug 15, 2018 1704 1706 1685 1700 0 -23.27(-1.35%)
Aug 14, 2018 1725 1731 1717 1723 0 -1.37(-0.08%)
Aug 13, 2018 1737 1742 1720 1724 0 -15.15(-0.87%)
Aug 10, 2018 1753 1755 1735 1739 0 -28.30(-1.60%)
Aug 09, 2018 1784 1789 1765 1768 0 -18.77(-1.05%)
Aug 08, 2018 1791 1795 1783 1786 0 -8.19(-0.46%)
Aug 07, 2018 1798 1803 1791 1795 0 +8.30(+0.46%)
Aug 06, 2018 1787 1791 1779 1786 0 -20.21(-1.12%)
Aug 03, 2018 1788 1810 1784 1807 0 +15.64(+0.87%)
Aug 02, 2018 1789 1796 1777 1791 0 -14.05(-0.78%)
Aug 01, 2018 1822 1829 1797 1805 0 -12.32(-0.68%)
Jul 31, 2018 1822 1828 1811 1817 0 -19.73(-1.07%)
Jul 30, 2018 1834 1846 1831 1837 0 +11.55(+0.63%)
Jul 27, 2018 1822 1834 1816 1825 0 +15.51(+0.86%)
Jul 26, 2018 1817 1827 1805 1810 0 -12.65(-0.69%)
Jul 25, 2018 1804 1826 1776 1823 0 -6.87(-0.38%)
Jul 24, 2018 1836 1843 1823 1829 0 +17.01(+0.94%)
Jul 23, 2018 1810 1816 1805 1812 0 +1.07(+0.06%)
Jul 20, 2018 1812 1818 1804 1811 0 -10.06(-0.55%)
Jul 19, 2018 1824 1828 1813 1821 0 -3.96(-0.22%)
Jul 18, 2018 1830 1835 1820 1825 0 +1.49(+0.08%)
Jul 17, 2018 1810 1830 1808 1824 0 +23.16(+1.29%)
Jul 16, 2018 1803 1807 1794 1801 0 -4.28(-0.24%)
Jul 13, 2018 1802 1809 1797 1805 0 +3.06(+0.17%)
Jul 12, 2018 1805 1809 1796 1802 0 +6.79(+0.38%)
Jul 11, 2018 1805 1809 1792 1795 0 -30.91(-1.69%)
Jul 10, 2018 1822 1831 1819 1826 0 -0.29(-0.02%)
Jul 09, 2018 1819 1831 1814 1826 0 +8.44(+0.46%)
Jul 06, 2018 1817 1823 1807 1818 0 +3.11(+0.17%)
Jul 05, 2018 1811 1822 1805 1815 0 +28.84(+1.61%)
Jul 03, 2018 1786 1786 1786 1786 0 -9.33(-0.52%)
Jul 02, 2018 1788 1799 1778 1795 0 -6.19(-0.34%)
Jun 29, 2018 1818 1825 1800 1801 0 -11.38(-0.63%)
Jun 28, 2018 1804 1819 1794 1813 0 +10.25(+0.57%)
Jun 27, 2018 1823 1832 1801 1803 0 -29.02(-1.58%)
Jun 26, 2018 1830 1841 1820 1832 0 +1.96(+0.11%)
Jun 25, 2018 1845 1848 1820 1830 0 -33.14(-1.78%)
Jun 22, 2018 1872 1879 1855 1863 0 -8.88(-0.47%)
Jun 21, 2018 1882 1889 1864 1872 0 -33.71(-1.77%)
Jun 20, 2018 1916 1920 1901 1905 0 -16.13(-0.84%)
Jun 19, 2018 1921 1928 1907 1922 0 -21.33(-1.10%)
Jun 18, 2018 1930 1946 1926 1943 0 +1.81(+0.09%)
Jun 15, 2018 1941 1952 1934 1941 0 -3.31(-0.17%)
Jun 14, 2018 1951 1957 1940 1944 0 -7.82(-0.40%)
Jun 13, 2018 1954 1959 1944 1952 0 +4.20(+0.22%)
Jun 12, 2018 1954 1959 1944 1948 0 -15.89(-0.81%)
Jun 11, 2018 1954 1972 1951 1964 0 +7.89(+0.40%)
Jun 08, 2018 1953 1959 1945 1956 0 +1.13(+0.06%)
Jun 07, 2018 1957 1971 1949 1955 0 +1.79(+0.09%)
Jun 06, 2018 1943 1955 1935 1953 0 +29.05(+1.51%)
Jun 05, 2018 1927 1931 1918 1924 0 -8.81(-0.46%)
Jun 04, 2018 1937 1943 1927 1933 0 +25.08(+1.31%)
Jun 01, 2018 1904 1915 1896 1908 0 +26.38(+1.40%)
May 31, 2018 1876 1887 1859 1881 0 +28.42(+1.53%)
May 30, 2018 1843 1858 1840 1853 0 +7.23(+0.39%)
May 29, 2018 1858 1866 1838 1846 0 -42.10(-2.23%)
May 25, 2018 1888 1888 1888 1888 0 -22.43(-1.17%)
May 24, 2018 1903 1916 1893 1910 0 -23.82(-1.23%)
May 23, 2018 1936 1944 1919 1934 0 -18.80(-0.96%)
May 22, 2018 1962 1968 1949 1953 0 -0.42(-0.02%)
May 21, 2018 1950 1958 1943 1953 0 +11.46(+0.59%)
May 18, 2018 1953 1956 1937 1942 0 -13.08(-0.67%)
May 17, 2018 1955 1963 1947 1955 0 +2.32(+0.12%)
May 16, 2018 1941 1957 1937 1953 0 +17.21(+0.89%)
May 15, 2018 1932 1941 1925 1935 0 -13.97(-0.72%)
May 14, 2018 1953 1961 1947 1949 0 -2.52(-0.13%)
May 11, 2018 1954 1958 1947 1952 0 -3.42(-0.17%)
May 10, 2018 1946 1960 1942 1955 0 +23.41(+1.21%)
May 09, 2018 1928 1943 1918 1932 0 +22.84(+1.20%)
May 08, 2018 1907 1915 1901 1909 0 -8.06(-0.42%)
May 07, 2018 1918 1927 1912 1917 0 -2.82(-0.15%)
May 04, 2018 1898 1924 1892 1920 0 +15.06(+0.79%)
May 03, 2018 1898 1909 1882 1905 0 +4.09(+0.22%)
May 02, 2018 1916 1920 1897 1901 0 -14.66(-0.77%)
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.