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 (%)
Aug 31, 2015 1811 1824 1799 1811 0 -16.71(-0.91%)
Aug 28, 2015 1823 1839 1816 1828 0 +13.66(+0.75%)
Aug 27, 2015 1803 1824 1789 1814 0 +26.13(+1.46%)
Aug 26, 2015 1778 1795 1741 1788 0 +60.34(+3.49%)
Aug 25, 2015 1801 1805 1727 1728 0 -4.39(-0.25%)
Aug 24, 2015 1690 1770 1601 1732 0 -72.80(-4.03%)
Aug 21, 2015 1847 1860 1800 1805 0 -52.67(-2.84%)
Aug 20, 2015 1891 1892 1856 1858 0 -53.91(-2.82%)
Aug 19, 2015 1913 1928 1903 1912 0 -20.28(-1.05%)
Aug 18, 2015 1929 1940 1924 1932 0 -3.92(-0.20%)
Aug 17, 2015 1932 1941 1921 1936 0 -9.30(-0.48%)
Aug 14, 2015 1937 1949 1931 1945 0 +4.60(+0.24%)
Aug 13, 2015 1933 1950 1929 1941 0 +2.72(+0.14%)
Aug 12, 2015 1931 1941 1907 1938 0 -27.01(-1.37%)
Aug 11, 2015 1977 1978 1957 1965 0 -52.23(-2.59%)
Aug 10, 2015 2003 2023 1999 2017 0 +18.21(+0.91%)
Aug 07, 2015 1998 2007 1990 1999 0 +6.66(+0.33%)
Aug 06, 2015 1994 2002 1982 1992 0 +9.98(+0.50%)
Aug 05, 2015 1989 1995 1976 1982 0 +3.16(+0.16%)
Aug 04, 2015 1993 1997 1966 1979 0 -24.78(-1.24%)
Aug 03, 2015 2004 2014 1989 2004 0 +4.61(+0.23%)
Jul 31, 2015 2006 2018 1988 1999 0 +22.18(+1.12%)
Jul 30, 2015 1975 1983 1961 1977 0 -11.67(-0.59%)
Jul 29, 2015 1967 1996 1965 1989 0 +19.16(+0.97%)
Jul 28, 2015 1965 1976 1948 1970 0 +8.81(+0.45%)
Jul 27, 2015 1960 1970 1947 1961 0 -10.72(-0.54%)
Jul 24, 2015 1996 1999 1965 1971 0 -20.83(-1.05%)
Jul 23, 2015 2006 2014 1985 1992 0 +2.47(+0.12%)
Jul 22, 2015 1985 1998 1978 1990 0 -6.89(-0.35%)
Jul 21, 2015 2001 2005 1990 1997 0 -9.52(-0.47%)
Jul 20, 2015 2013 2018 2001 2006 0 -0.97(-0.05%)
Jul 17, 2015 2000 2012 1994 2007 0 -3.47(-0.17%)
Jul 16, 2015 2021 2025 2003 2011 0 +8.24(+0.41%)
Jul 15, 2015 2011 2018 1996 2002 0 +28.98(+1.47%)
Jul 14, 2015 1960 1978 1956 1973 0 -26.41(-1.32%)
Jul 13, 2015 1999 2007 1990 2000 0 +12.53(+0.63%)
Jul 10, 2015 1981 1994 1969 1987 0 +39.69(+2.04%)
Jul 09, 2015 1969 1973 1945 1948 0 +15.01(+0.78%)
Jul 08, 2015 1968 1970 1926 1933 0 -78.81(-3.92%)
Jul 07, 2015 2024 2018 1974 2011 0 -10.39(-0.51%)
Jul 06, 2015 2034 2036 2013 2022 0 -12.41(-0.61%)
Jul 02, 2015 2034 2034 2034 2034 0 -1.23(-0.06%)
Jul 01, 2015 2049 2054 2024 2035 0 -3.07(-0.15%)
Jun 30, 2015 2047 2055 2028 2039 0 +13.16(+0.65%)
Jun 29, 2015 2053 2056 2022 2025 0 -59.47(-2.85%)
Jun 26, 2015 2085 2096 2076 2085 0 +9.46(+0.46%)
Jun 25, 2015 2086 2092 2070 2075 0 -4.83(-0.23%)
Jun 24, 2015 2088 2096 2076 2080 0 -27.30(-1.30%)
Jun 23, 2015 2105 2114 2102 2108 0 +19.32(+0.93%)
Jun 22, 2015 2086 2103 2082 2088 0 +33.22(+1.62%)
Jun 19, 2015 2060 2068 2051 2055 0 -7.18(-0.35%)
Jun 18, 2015 2045 2075 2042 2062 0 +4.57(+0.22%)
Jun 17, 2015 2055 2062 2037 2058 0 -10.12(-0.49%)
Jun 16, 2015 2062 2072 2056 2068 0 +1.98(+0.10%)
Jun 15, 2015 2061 2071 2055 2066 0 -12.31(-0.59%)
Jun 12, 2015 2072 2086 2068 2078 0 -5.87(-0.28%)
Jun 11, 2015 2084 2095 2076 2084 0 +8.36(+0.40%)
Jun 10, 2015 2064 2083 2060 2076 0 +37.16(+1.82%)
Jun 09, 2015 2040 2049 2029 2038 0 -6.93(-0.34%)
Jun 08, 2015 2046 2056 2036 2045 0 -19.42(-0.94%)
Jun 05, 2015 2075 2079 2058 2065 0 -25.42(-1.22%)
Jun 04, 2015 2093 2108 2086 2090 0 -19.72(-0.93%)
Jun 03, 2015 2112 2121 2102 2110 0 +8.63(+0.41%)
Jun 02, 2015 2102 2114 2093 2101 0 -9.98(-0.47%)
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.