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 (%)
Sep 26, 2016 1786 1791 1776 1783 0 -21.13(-1.17%)
Sep 23, 2016 1804 1811 1799 1804 0 -26.00(-1.42%)
Sep 22, 2016 1833 1840 1823 1830 0 +21.35(+1.18%)
Sep 21, 2016 1802 1815 1786 1808 0 +37.90(+2.14%)
Sep 20, 2016 1780 1784 1766 1771 0 +5.79(+0.33%)
Sep 19, 2016 1770 1783 1761 1765 0 +10.77(+0.61%)
Sep 16, 2016 1758 1764 1746 1754 0 -37.19(-2.08%)
Sep 15, 2016 1773 1795 1770 1791 0 +8.29(+0.46%)
Sep 14, 2016 1790 1796 1779 1783 0 -21.10(-1.17%)
Sep 13, 2016 1816 1825 1797 1804 0 -26.48(-1.45%)
Sep 12, 2016 1799 1834 1795 1831 0 +26.54(+1.47%)
Sep 09, 2016 1834 1838 1803 1804 0 -43.07(-2.33%)
Sep 08, 2016 1843 1854 1839 1847 0 -1.78(-0.10%)
Sep 07, 2016 1853 1862 1843 1849 0 +4.99(+0.27%)
Sep 06, 2016 1840 1848 1831 1844 0 +2.28(+0.12%)
Sep 02, 2016 1842 1842 1842 1842 0 +18.51(+1.02%)
Sep 01, 2016 1832 1843 1810 1823 0 +2.35(+0.13%)
Aug 31, 2016 1821 1829 1809 1821 0 +0.31(+0.02%)
Aug 30, 2016 1820 1827 1812 1820 0 +9.77(+0.54%)
Aug 29, 2016 1803 1816 1800 1811 0 +19.09(+1.07%)
Aug 26, 2016 1795 1809 1781 1792 0 -11.73(-0.65%)
Aug 25, 2016 1801 1812 1794 1803 0 -3.07(-0.17%)
Aug 24, 2016 1816 1823 1804 1806 0 +3.47(+0.19%)
Aug 23, 2016 1808 1812 1800 1803 0 -5.74(-0.32%)
Aug 22, 2016 1804 1812 1800 1809 0 +5.52(+0.31%)
Aug 19, 2016 1800 1806 1793 1803 0 +7.15(+0.40%)
Aug 18, 2016 1792 1801 1787 1796 0 -4.14(-0.23%)
Aug 17, 2016 1791 1803 1786 1800 0 +17.99(+1.01%)
Aug 16, 2016 1782 1793 1775 1782 0 -10.05(-0.56%)
Aug 15, 2016 1791 1798 1786 1792 0 +7.14(+0.40%)
Aug 12, 2016 1784 1793 1779 1785 0 -4.61(-0.26%)
Aug 11, 2016 1782 1794 1778 1790 0 +13.73(+0.77%)
Aug 10, 2016 1779 1784 1772 1776 0 -2.88(-0.16%)
Aug 09, 2016 1770 1784 1765 1779 0 +12.07(+0.68%)
Aug 08, 2016 1773 1780 1762 1767 0 +11.48(+0.65%)
Aug 05, 2016 1748 1760 1745 1755 0 +35.24(+2.05%)
Aug 04, 2016 1719 1727 1708 1720 0 +19.66(+1.16%)
Aug 03, 2016 1690 1703 1683 1700 0 +5.68(+0.34%)
Aug 02, 2016 1714 1719 1684 1695 0 -28.62(-1.66%)
Aug 01, 2016 1731 1738 1718 1723 0 -3.81(-0.22%)
Jul 29, 2016 1727 1742 1713 1727 0 +9.80(+0.57%)
Jul 28, 2016 1725 1729 1701 1717 0 -29.24(-1.67%)
Jul 27, 2016 1755 1760 1737 1746 0 +18.28(+1.06%)
Jul 26, 2016 1720 1733 1718 1728 0 +5.89(+0.34%)
Jul 25, 2016 1728 1733 1719 1722 0 +0.55(+0.03%)
Jul 22, 2016 1725 1728 1714 1722 0 +1.49(+0.09%)
Jul 21, 2016 1720 1738 1714 1720 0 +6.99(+0.41%)
Jul 20, 2016 1708 1716 1700 1713 0 +15.03(+0.89%)
Jul 19, 2016 1695 1704 1688 1698 0 -7.87(-0.46%)
Jul 18, 2016 1701 1712 1695 1706 0 +5.76(+0.34%)
Jul 15, 2016 1705 1709 1696 1700 0 +9.18(+0.54%)
Jul 14, 2016 1695 1701 1686 1691 0 +6.99(+0.42%)
Jul 13, 2016 1690 1695 1673 1684 0 +6.16(+0.37%)
Jul 12, 2016 1677 1690 1673 1678 0 +21.01(+1.27%)
Jul 11, 2016 1639 1662 1637 1657 0 +49.31(+3.07%)
Jul 08, 2016 1608 1600 1580 1608 0 +35.68(+2.27%)
Jul 07, 2016 1568 1582 1561 1572 0 +11.07(+0.71%)
Jul 06, 2016 1561 1561 1561 1561 0 +5.42(+0.35%)
Jul 05, 2016 1573 1576 1549 1556 0 -26.68(-1.69%)
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.