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, 2017 1703 1708 1693 1701 0 +5.02(+0.30%)
Jun 29, 2017 1706 1709 1687 1696 0 -11.83(-0.69%)
Jun 28, 2017 1704 1711 1700 1708 0 +16.54(+0.98%)
Jun 27, 2017 1698 1703 1689 1692 0 -8.56(-0.50%)
Jun 26, 2017 1702 1709 1696 1700 0 +2.79(+0.16%)
Jun 23, 2017 1698 1702 1691 1697 0 -3.07(-0.18%)
Jun 22, 2017 1700 1706 1695 1701 0 +7.51(+0.44%)
Jun 21, 2017 1699 1701 1689 1693 0 +0.71(+0.04%)
Jun 20, 2017 1701 1704 1688 1692 0 -10.63(-0.62%)
Jun 19, 2017 1704 1709 1698 1703 0 -1.33(-0.08%)
Jun 16, 2017 1706 1708 1695 1704 0 -5.66(-0.33%)
Jun 15, 2017 1702 1714 1699 1710 0 -12.24(-0.71%)
Jun 14, 2017 1729 1731 1713 1722 0 -4.95(-0.29%)
Jun 13, 2017 1723 1729 1715 1727 0 +8.09(+0.47%)
Jun 12, 2017 1715 1727 1709 1719 0 +8.85(+0.52%)
Jun 09, 2017 1710 1719 1702 1710 0 -2.74(-0.16%)
Jun 08, 2017 1715 1720 1703 1713 0 -11.92(-0.69%)
Jun 07, 2017 1729 1732 1719 1725 0 -3.49(-0.20%)
Jun 06, 2017 1727 1733 1721 1728 0 -5.57(-0.32%)
Jun 05, 2017 1737 1743 1728 1734 0 -18.83(-1.07%)
Jun 02, 2017 1749 1757 1740 1753 0 +17.08(+0.98%)
Jun 01, 2017 1725 1742 1714 1736 0 +18.42(+1.07%)
May 31, 2017 1718 1722 1705 1717 0 -0.28(-0.02%)
May 30, 2017 1710 1725 1705 1718 0 +10.09(+0.59%)
May 26, 2017 1697 1709 1694 1707 0 +0.27(+0.02%)
May 25, 2017 1712 1717 1698 1707 0 -5.08(-0.30%)
May 24, 2017 1715 1719 1704 1712 0 -12.68(-0.74%)
May 23, 2017 1726 1736 1719 1725 0 +3.15(+0.18%)
May 22, 2017 1721 1731 1713 1722 0 +4.91(+0.29%)
May 19, 2017 1709 1723 1708 1717 0 +11.80(+0.69%)
May 18, 2017 1693 1710 1690 1705 0 +7.50(+0.44%)
May 17, 2017 1719 1724 1693 1698 0 -20.00(-1.16%)
May 16, 2017 1726 1728 1713 1718 0 +1.33(+0.08%)
May 15, 2017 1715 1722 1709 1716 0 +3.01(+0.18%)
May 12, 2017 1713 1720 1705 1713 0 -1.63(-0.10%)
May 11, 2017 1712 1718 1705 1715 0 +6.43(+0.38%)
May 10, 2017 1714 1719 1704 1708 0 -16.38(-0.95%)
May 09, 2017 1729 1736 1720 1725 0 -14.60(-0.84%)
May 08, 2017 1739 1746 1735 1739 0 -2.06(-0.12%)
May 05, 2017 1728 1743 1726 1741 0 +13.33(+0.77%)
May 04, 2017 1731 1734 1719 1728 0 +0.35(+0.02%)
May 03, 2017 1719 1731 1715 1728 0 +0.85(+0.05%)
May 02, 2017 1742 1746 1720 1727 0 -12.74(-0.73%)
May 01, 2017 1744 1747 1736 1740 0 -1.30(-0.07%)
Apr 28, 2017 1747 1751 1733 1741 0 -4.94(-0.28%)
Apr 27, 2017 1749 1754 1736 1746 0 -6.92(-0.39%)
Apr 26, 2017 1749 1765 1746 1753 0 +11.09(+0.64%)
Apr 25, 2017 1739 1746 1734 1742 0 +21.44(+1.25%)
Apr 24, 2017 1723 1726 1713 1720 0 +18.40(+1.08%)
Apr 21, 2017 1709 1712 1697 1702 0 -1.96(-0.12%)
Apr 20, 2017 1696 1710 1695 1704 0 +22.81(+1.36%)
Apr 19, 2017 1686 1691 1679 1681 0 -3.79(-0.22%)
Apr 18, 2017 1686 1691 1677 1685 0 -15.44(-0.91%)
Apr 17, 2017 1690 1702 1686 1700 0 +23.72(+1.41%)
Apr 13, 2017 1690 1693 1676 1677 0 -17.40(-1.03%)
Apr 12, 2017 1702 1704 1690 1694 0 -16.22(-0.95%)
Apr 11, 2017 1708 1716 1692 1710 0 +10.37(+0.61%)
Apr 10, 2017 1698 1707 1695 1700 0 +2.46(+0.14%)
Apr 07, 2017 1700 1706 1694 1697 0 -1.65(-0.10%)
Apr 06, 2017 1700 1707 1694 1699 0 -6.94(-0.41%)
Apr 05, 2017 1720 1723 1704 1706 0 -23.35(-1.35%)
Apr 04, 2017 1727 1737 1721 1729 0 -13.83(-0.79%)
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.