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, 2018 1935 1948 1920 1923 0 -12.10(-0.63%)
Apr 27, 2018 1939 1947 1927 1935 0 -7.25(-0.37%)
Apr 26, 2018 1936 1947 1924 1942 0 +10.54(+0.55%)
Apr 25, 2018 1923 1936 1915 1932 0 +17.19(+0.90%)
Apr 24, 2018 1926 1933 1907 1915 0 -2.13(-0.11%)
Apr 23, 2018 1913 1923 1907 1917 0 +1.55(+0.08%)
Apr 20, 2018 1918 1924 1908 1915 0 -1.76(-0.09%)
Apr 19, 2018 1929 1933 1908 1917 0 -20.49(-1.06%)
Apr 18, 2018 1942 1950 1934 1937 0 -8.14(-0.42%)
Apr 17, 2018 1949 1955 1936 1946 0 +2.74(+0.14%)
Apr 16, 2018 1945 1951 1935 1943 0 +5.45(+0.28%)
Apr 13, 2018 1947 1951 1930 1937 0 -1.68(-0.09%)
Apr 12, 2018 1944 1951 1933 1939 0 +0.55(+0.03%)
Apr 11, 2018 1941 1951 1932 1938 0 -6.72(-0.35%)
Apr 10, 2018 1943 1954 1936 1945 0 +35.83(+1.88%)
Apr 09, 2018 1915 1929 1905 1909 0 +7.23(+0.38%)
Apr 06, 2018 1915 1923 1889 1902 0 -44.13(-2.27%)
Apr 05, 2018 1942 1955 1935 1946 0 +2.78(+0.14%)
Apr 04, 2018 1901 1948 1898 1944 0 +11.96(+0.62%)
Apr 03, 2018 1919 1940 1909 1932 0 +32.14(+1.69%)
Apr 02, 2018 1929 1934 1886 1899 0 -41.51(-2.14%)
Mar 29, 2018 1941 1941 1941 1941 0 +29.13(+1.52%)
Mar 28, 2018 1903 1925 1892 1912 0 +13.02(+0.69%)
Mar 27, 2018 1920 1930 1889 1899 0 -3.81(-0.20%)
Mar 26, 2018 1893 1908 1872 1903 0 +38.56(+2.07%)
Mar 23, 2018 1892 1900 1860 1864 0 -35.97(-1.89%)
Mar 22, 2018 1924 1928 1898 1900 0 -42.54(-2.19%)
Mar 21, 2018 1937 1955 1931 1943 0 +6.39(+0.33%)
Mar 20, 2018 1931 1943 1926 1936 0 +9.57(+0.50%)
Mar 19, 2018 1947 1949 1914 1927 0 -29.75(-1.52%)
Mar 16, 2018 1954 1963 1949 1956 0 +3.09(+0.16%)
Mar 15, 2018 1952 1965 1940 1953 0 +5.24(+0.27%)
Mar 14, 2018 1967 1972 1943 1948 0 +4.04(+0.21%)
Mar 13, 2018 1958 1964 1940 1944 0 -8.93(-0.46%)
Mar 12, 2018 1948 1961 1945 1953 0 +11.80(+0.61%)
Mar 09, 2018 1928 1947 1919 1941 0 +1.45(+0.07%)
Mar 08, 2018 1937 1945 1926 1940 0 -5.86(-0.30%)
Mar 07, 2018 1940 1950 1924 1945 0 -7.74(-0.40%)
Mar 06, 2018 1959 1963 1943 1953 0 +4.24(+0.22%)
Mar 05, 2018 1922 1955 1914 1949 0 +6.37(+0.33%)
Mar 02, 2018 1924 1945 1910 1943 0 +0.57(+0.03%)
Mar 01, 2018 1986 1989 1929 1942 0 -55.09(-2.76%)
Feb 28, 2018 2016 2022 1995 1997 0 -18.91(-0.94%)
Feb 27, 2018 2045 2050 2013 2016 0 -33.72(-1.65%)
Feb 26, 2018 2033 2053 2026 2050 0 +17.67(+0.87%)
Feb 23, 2018 2017 2043 2010 2032 0 +27.00(+1.35%)
Feb 22, 2018 2006 2016 1998 2005 0 +5.65(+0.28%)
Feb 21, 2018 2012 2026 1999 1999 0 -15.01(-0.75%)
Feb 20, 2018 2012 2027 2005 2014 0 -21.01(-1.03%)
Feb 16, 2018 2035 2035 2035 2035 0 +0.99(+0.05%)
Feb 15, 2018 2036 2041 2019 2034 0 +3.18(+0.16%)
Feb 14, 2018 1987 2033 1984 2031 0 +22.97(+1.14%)
Feb 13, 2018 2002 2012 1994 2008 0 -32.67(-1.60%)
Feb 12, 2018 2027 2053 2012 2041 0 +30.31(+1.51%)
Feb 09, 2018 2013 2028 1960 2011 0 +26.19(+1.32%)
Feb 08, 2018 2040 2043 1984 1984 0 -51.59(-2.53%)
Feb 07, 2018 2038 2061 2029 2036 0 -16.42(-0.80%)
Feb 06, 2018 1986 2062 1974 2053 0 +77.09(+3.90%)
Feb 05, 2018 2030 2037 1956 1975 0 -62.44(-3.06%)
Feb 02, 2018 2071 2076 2034 2038 0 -27.30(-1.32%)
Feb 01, 2018 2055 2073 2049 2065 0 -4.37(-0.21%)
Jan 31, 2018 2080 2083 2059 2070 0 -18.74(-0.90%)
Jan 30, 2018 2091 2101 2088 2088 0 -9.22(-0.44%)
Jan 29, 2018 2109 2117 2094 2097 0 -14.25(-0.67%)
Jan 26, 2018 2106 2114 2097 2112 0 +19.72(+0.94%)
Jan 25, 2018 2119 2122 2083 2092 0 -26.61(-1.26%)
Jan 24, 2018 2121 2129 2105 2119 0 +4.50(+0.21%)
Jan 23, 2018 2115 2121 2103 2114 0 +2.62(+0.12%)
Jan 22, 2018 2104 2115 2095 2112 0 +2.32(+0.11%)
Jan 19, 2018 2113 2120 2099 2109 0 +11.67(+0.56%)
Jan 18, 2018 2105 2108 2091 2098 0 -18.86(-0.89%)
Jan 17, 2018 2119 2129 2100 2116 0 +6.96(+0.33%)
Jan 16, 2018 2127 2137 2101 2109 0 -1.09(-0.05%)
Jan 12, 2018 2111 2111 2111 2111 0 +6.87(+0.33%)
Jan 11, 2018 2088 2105 2080 2104 0 +14.06(+0.67%)
Jan 10, 2018 2097 2105 2081 2090 0 +13.25(+0.64%)
Jan 09, 2018 2079 2086 2066 2076 0 -8.01(-0.38%)
Jan 08, 2018 2078 2089 2069 2084 0 +9.65(+0.47%)
Jan 05, 2018 2068 2079 2063 2075 0 +19.39(+0.94%)
Jan 04, 2018 2042 2063 2037 2055 0 +31.18(+1.54%)
Jan 03, 2018 2005 2027 2004 2024 0 +22.16(+1.11%)
Jan 02, 2018 1983 2004 1979 2002 0 +23.88(+1.21%)
Dec 29, 2017 1978 1978 1978 1978 0 -9.75(-0.49%)
Dec 28, 2017 1986 1992 1979 1988 0 +1.29(+0.06%)
Dec 27, 2017 1992 1994 1983 1987 0 -6.19(-0.31%)
Dec 26, 2017 1990 1999 1986 1993 0 -1.55(-0.08%)
Dec 22, 2017 1990 1998 1982 1994 0 +2.83(+0.14%)
Dec 21, 2017 1993 2001 1988 1991 0 +2.46(+0.12%)
Dec 20, 2017 1992 1996 1982 1989 0 +3.50(+0.18%)
Dec 19, 2017 1993 1996 1981 1985 0 +5.25(+0.27%)
Dec 18, 2017 1974 1989 1968 1980 0 +32.14(+1.65%)
Dec 15, 2017 1945 1956 1942 1948 0 +0.90(+0.05%)
Dec 14, 2017 1960 1965 1944 1947 0 -7.52(-0.38%)
Dec 13, 2017 1956 1964 1950 1955 0 +7.65(+0.39%)
Dec 12, 2017 1942 1951 1939 1947 0 +3.31(+0.17%)
Dec 11, 2017 1946 1949 1939 1944 0 -3.20(-0.16%)
Dec 08, 2017 1945 1952 1939 1947 0 +9.80(+0.51%)
Dec 07, 2017 1938 1944 1924 1937 0 +6.19(+0.32%)
Dec 06, 2017 1928 1939 1922 1931 0 -11.43(-0.59%)
Dec 05, 2017 1949 1958 1936 1942 0 -6.23(-0.32%)
Dec 04, 2017 1959 1965 1945 1949 0 +1.57(+0.08%)
Dec 01, 2017 1955 1960 1932 1947 0 -19.30(-0.98%)
Nov 30, 2017 1972 1983 1958 1966 0 -5.60(-0.28%)
Nov 29, 2017 1979 1989 1961 1972 0 -6.34(-0.32%)
Nov 28, 2017 1971 1981 1965 1978 0 +13.96(+0.71%)
Nov 27, 2017 1967 1973 1960 1964 0 -5.37(-0.27%)
Nov 24, 2017 1970 1975 1963 1970 0 +5.81(+0.30%)
Nov 22, 2017 1972 1976 1959 1964 0 -4.16(-0.21%)
Nov 21, 2017 1965 1973 1959 1968 0 +18.21(+0.93%)
Nov 20, 2017 1947 1957 1940 1950 0 +16.60(+0.86%)
Nov 17, 2017 1929 1940 1924 1933 0 -4.53(-0.23%)
Nov 16, 2017 1931 1942 1925 1938 0 +13.44(+0.70%)
Nov 15, 2017 1915 1928 1905 1924 0 -13.94(-0.72%)
Nov 14, 2017 1944 1949 1933 1938 0 -12.95(-0.66%)
Nov 13, 2017 1933 1954 1930 1951 0 +11.56(+0.60%)
Nov 10, 2017 1938 1947 1933 1940 0 -6.32(-0.32%)
Nov 09, 2017 1946 1956 1931 1946 0 -24.97(-1.27%)
Nov 08, 2017 1968 1978 1957 1971 0 +2.99(+0.15%)
Nov 07, 2017 1973 1982 1952 1968 0 -3.61(-0.18%)
Nov 06, 2017 1974 1978 1962 1972 0 +3.58(+0.18%)
Nov 03, 2017 1968 1974 1959 1968 0 +0.79(+0.04%)
Nov 02, 2017 1969 1974 1958 1967 0 +12.14(+0.62%)
Nov 01, 2017 1951 1964 1941 1955 0 +15.82(+0.82%)
Oct 31, 2017 1936 1945 1930 1939 0 -0.91(-0.05%)
Oct 30, 2017 1935 1945 1926 1940 0 +0.01(+0.00%)
Oct 27, 2017 1942 1948 1928 1940 0 +0.64(+0.03%)
Oct 26, 2017 1936 1947 1932 1940 0 +16.70(+0.87%)
Oct 25, 2017 1937 1940 1914 1923 0 -21.45(-1.10%)
Oct 24, 2017 1937 1949 1934 1944 0 +23.87(+1.24%)
Oct 23, 2017 1928 1934 1918 1920 0 -8.38(-0.43%)
Oct 20, 2017 1927 1933 1920 1929 0 -2.46(-0.13%)
Oct 19, 2017 1925 1935 1919 1931 0 -8.90(-0.46%)
Oct 18, 2017 1939 1947 1933 1940 0 +9.35(+0.48%)
Oct 17, 2017 1931 1942 1924 1931 0 -2.18(-0.11%)
Oct 16, 2017 1934 1939 1924 1933 0 +3.93(+0.20%)
Oct 13, 2017 1926 1935 1916 1929 0 +7.23(+0.38%)
Oct 12, 2017 1926 1933 1915 1922 0 -10.42(-0.54%)
Oct 11, 2017 1932 1938 1924 1932 0 -0.19(-0.01%)
Oct 10, 2017 1929 1936 1923 1932 0 +14.83(+0.77%)
Oct 09, 2017 1917 1924 1912 1918 0 +1.97(+0.10%)
Oct 06, 2017 1906 1919 1902 1916 0 +13.46(+0.71%)
Oct 05, 2017 1906 1910 1896 1902 0 -1.15(-0.06%)
Oct 04, 2017 1905 1915 1894 1903 0 +3.33(+0.18%)
Oct 03, 2017 1887 1904 1883 1900 0 +26.42(+1.41%)
Oct 02, 2017 1862 1879 1857 1874 0 +12.12(+0.65%)
Sep 29, 2017 1862 1871 1857 1861 0 -1.90(-0.10%)
Sep 28, 2017 1863 1867 1858 1863 0 -15.46(-0.82%)
Sep 27, 2017 1880 1882 1866 1879 0 -3.82(-0.20%)
Sep 26, 2017 1885 1892 1877 1883 0 +4.01(+0.21%)
Sep 25, 2017 1879 1888 1870 1879 0 +3.41(+0.18%)
Sep 22, 2017 1870 1879 1868 1875 0 +8.19(+0.44%)
Sep 21, 2017 1867 1872 1862 1867 0 +0.04(+0.00%)
Sep 20, 2017 1866 1873 1858 1867 0 +2.10(+0.11%)
Sep 19, 2017 1861 1870 1857 1865 0 +19.72(+1.07%)
Sep 18, 2017 1846 1852 1840 1845 0 +1.47(+0.08%)
Sep 15, 2017 1839 1849 1837 1844 0 +9.01(+0.49%)
Sep 14, 2017 1826 1842 1823 1835 0 +9.48(+0.52%)
Sep 13, 2017 1822 1829 1818 1825 0 +2.92(+0.16%)
Sep 12, 2017 1816 1829 1812 1822 0 +14.80(+0.82%)
Sep 11, 2017 1800 1812 1798 1807 0 +11.61(+0.65%)
Sep 08, 2017 1796 1801 1789 1796 0 +5.35(+0.30%)
Sep 07, 2017 1797 1803 1784 1790 0 +2.06(+0.12%)
Sep 06, 2017 1784 1792 1778 1788 0 +18.37(+1.04%)
Sep 05, 2017 1771 1778 1760 1770 0 +4.74(+0.27%)
Sep 01, 2017 1759 1775 1753 1765 0 +13.23(+0.76%)
Aug 31, 2017 1740 1757 1738 1752 0 +11.65(+0.67%)
Aug 30, 2017 1737 1743 1729 1740 0 +0.18(+0.01%)
Aug 29, 2017 1731 1743 1729 1740 0 -0.41(-0.02%)
Aug 28, 2017 1743 1747 1734 1741 0 -6.11(-0.35%)
Aug 25, 2017 1740 1752 1740 1747 0 +13.33(+0.77%)
Aug 24, 2017 1737 1743 1731 1733 0 -0.92(-0.05%)
Aug 23, 2017 1730 1740 1726 1734 0 +3.44(+0.20%)
Aug 22, 2017 1725 1735 1724 1731 0 +9.85(+0.57%)
Aug 21, 2017 1721 1728 1714 1721 0 +5.00(+0.29%)
Aug 18, 2017 1717 1723 1709 1716 0 +2.66(+0.16%)
Aug 17, 2017 1729 1731 1711 1713 0 -19.22(-1.11%)
Aug 16, 2017 1731 1737 1726 1733 0 -0.57(-0.03%)
Aug 15, 2017 1737 1742 1730 1733 0 +1.29(+0.07%)
Aug 14, 2017 1729 1738 1723 1732 0 +15.91(+0.93%)
Aug 11, 2017 1719 1726 1713 1716 0 -0.23(-0.01%)
Aug 10, 2017 1733 1736 1714 1716 0 -19.06(-1.10%)
Aug 09, 2017 1734 1741 1726 1735 0 -14.25(-0.81%)
Aug 08, 2017 1753 1762 1747 1750 0 -3.45(-0.20%)
Aug 07, 2017 1749 1757 1747 1753 0 -1.17(-0.07%)
Aug 04, 2017 1753 1759 1742 1754 0 +7.78(+0.45%)
Aug 03, 2017 1748 1753 1740 1746 0 -11.42(-0.65%)
Aug 02, 2017 1756 1763 1748 1758 0 +1.61(+0.09%)
Aug 01, 2017 1765 1770 1745 1756 0 +5.67(+0.32%)
Jul 31, 2017 1746 1756 1741 1751 0 +4.78(+0.27%)
Jul 28, 2017 1741 1748 1736 1746 0 +1.50(+0.09%)
Jul 27, 2017 1739 1750 1732 1744 0 +2.21(+0.13%)
Jul 26, 2017 1735 1747 1730 1742 0 -0.29(-0.02%)
Jul 25, 2017 1743 1752 1736 1742 0 +5.11(+0.29%)
Jul 24, 2017 1738 1746 1729 1737 0 -13.46(-0.77%)
Jul 21, 2017 1750 1755 1741 1751 0 -14.27(-0.81%)
Jul 20, 2017 1765 1771 1757 1765 0 -0.02(-0.00%)
Jul 19, 2017 1759 1768 1758 1765 0 +1.37(+0.08%)
Jul 18, 2017 1761 1767 1755 1764 0 -1.66(-0.09%)
Jul 17, 2017 1762 1769 1758 1765 0 +1.04(+0.06%)
Jul 14, 2017 1758 1771 1755 1764 0 +9.34(+0.53%)
Jul 13, 2017 1748 1760 1745 1755 0 +4.94(+0.28%)
Jul 12, 2017 1752 1763 1740 1750 0 +14.00(+0.81%)
Jul 11, 2017 1731 1740 1725 1736 0 +7.94(+0.46%)
Jul 10, 2017 1724 1733 1720 1728 0 +3.55(+0.21%)
Jul 07, 2017 1719 1729 1716 1724 0 +10.88(+0.63%)
Jul 06, 2017 1722 1727 1711 1714 0 -15.50(-0.90%)
Jul 05, 2017 1731 1740 1721 1729 0 +10.99(+0.64%)
Jul 03, 2017 1709 1728 1703 1718 0 +16.66(+0.98%)
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%)
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.