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 (%)
Jun 30, 2016 1569 1586 1550 1576 0 -8.18(-0.52%)
Jun 29, 2016 1578 1590 1567 1584 0 +16.97(+1.08%)
Jun 28, 2016 1559 1570 1543 1567 0 +11.84(+0.76%)
Jun 27, 2016 1575 1575 1536 1555 0 -51.53(-3.21%)
Jun 24, 2016 1608 1633 1592 1607 0 -112.72(-6.56%)
Jun 23, 2016 1706 1720 1700 1719 0 +47.08(+2.82%)
Jun 22, 2016 1678 1688 1667 1672 0 -9.27(-0.55%)
Jun 21, 2016 1685 1693 1675 1681 0 +9.23(+0.55%)
Jun 20, 2016 1681 1690 1670 1672 0 +36.04(+2.20%)
Jun 17, 2016 1631 1643 1622 1636 0 +14.09(+0.87%)
Jun 16, 2016 1600 1625 1591 1622 0 +0.08(+0.00%)
Jun 15, 2016 1621 1637 1616 1622 0 +19.63(+1.23%)
Jun 14, 2016 1610 1617 1590 1602 0 -15.37(-0.95%)
Jun 13, 2016 1624 1638 1613 1618 0 -23.05(-1.40%)
Jun 10, 2016 1651 1656 1634 1641 0 -28.29(-1.69%)
Jun 09, 2016 1670 1675 1660 1669 0 -21.61(-1.28%)
Jun 08, 2016 1694 1699 1684 1691 0 -1.20(-0.07%)
Jun 07, 2016 1693 1701 1685 1692 0 +7.08(+0.42%)
Jun 06, 2016 1681 1690 1674 1685 0 +20.58(+1.24%)
Jun 03, 2016 1670 1677 1651 1664 0 -13.16(-0.78%)
Jun 02, 2016 1666 1681 1662 1677 0 +4.09(+0.24%)
Jun 01, 2016 1688 1691 1661 1673 0 -17.81(-1.05%)
May 31, 2016 1693 1703 1680 1691 0 +38.37(+2.32%)
May 27, 2016 1653 1653 1653 1653 0 -15.31(-0.92%)
May 26, 2016 1677 1681 1663 1668 0 -1.15(-0.07%)
May 25, 2016 1652 1672 1650 1669 0 +33.36(+2.04%)
May 24, 2016 1621 1639 1616 1636 0 +23.13(+1.43%)
May 23, 2016 1616 1622 1607 1613 0 -11.24(-0.69%)
May 20, 2016 1620 1631 1616 1624 0 +19.19(+1.20%)
May 19, 2016 1614 1620 1598 1605 0 -24.40(-1.50%)
May 18, 2016 1617 1642 1613 1629 0 +2.91(+0.18%)
May 17, 2016 1632 1641 1619 1626 0 -13.47(-0.82%)
May 16, 2016 1628 1646 1627 1640 0 +18.66(+1.15%)
May 13, 2016 1636 1649 1617 1621 0 -28.89(-1.75%)
May 12, 2016 1652 1663 1633 1650 0 +25.93(+1.60%)
May 11, 2016 1651 1660 1619 1624 0 -57.30(-3.41%)
May 10, 2016 1667 1683 1663 1681 0 +27.77(+1.68%)
May 09, 2016 1665 1670 1647 1654 0 +2.58(+0.16%)
May 06, 2016 1640 1656 1635 1651 0 +21.33(+1.31%)
May 05, 2016 1631 1637 1621 1630 0 +6.43(+0.40%)
May 04, 2016 1636 1639 1617 1623 0 -23.49(-1.43%)
May 03, 2016 1656 1659 1631 1647 0 -22.84(-1.37%)
May 02, 2016 1670 1678 1661 1670 0 +10.19(+0.61%)
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%)
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.