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, 2018 1728 1728 1728 1728 0 -19.17(-1.10%)
Aug 30, 2018 1758 1762 1741 1747 0 -28.23(-1.59%)
Aug 29, 2018 1770 1781 1764 1775 0 +7.63(+0.43%)
Aug 28, 2018 1778 1782 1763 1767 0 -0.96(-0.05%)
Aug 27, 2018 1746 1774 1742 1768 0 +50.66(+2.95%)
Aug 24, 2018 1718 1723 1710 1718 0 +6.16(+0.36%)
Aug 23, 2018 1720 1724 1707 1712 0 -25.45(-1.47%)
Aug 22, 2018 1746 1752 1733 1737 0 -1.53(-0.09%)
Aug 21, 2018 1735 1744 1730 1739 0 +6.08(+0.35%)
Aug 20, 2018 1723 1736 1721 1733 0 +10.44(+0.61%)
Aug 17, 2018 1709 1726 1705 1722 0 +7.78(+0.45%)
Aug 16, 2018 1706 1722 1704 1714 0 +14.73(+0.87%)
Aug 15, 2018 1704 1706 1685 1700 0 -23.27(-1.35%)
Aug 14, 2018 1725 1731 1717 1723 0 -1.37(-0.08%)
Aug 13, 2018 1737 1742 1720 1724 0 -15.15(-0.87%)
Aug 10, 2018 1753 1755 1735 1739 0 -28.30(-1.60%)
Aug 09, 2018 1784 1789 1765 1768 0 -18.77(-1.05%)
Aug 08, 2018 1791 1795 1783 1786 0 -8.19(-0.46%)
Aug 07, 2018 1798 1803 1791 1795 0 +8.30(+0.46%)
Aug 06, 2018 1787 1791 1779 1786 0 -20.21(-1.12%)
Aug 03, 2018 1788 1810 1784 1807 0 +15.64(+0.87%)
Aug 02, 2018 1789 1796 1777 1791 0 -14.05(-0.78%)
Aug 01, 2018 1822 1829 1797 1805 0 -12.32(-0.68%)
Jul 31, 2018 1822 1828 1811 1817 0 -19.73(-1.07%)
Jul 30, 2018 1834 1846 1831 1837 0 +11.55(+0.63%)
Jul 27, 2018 1822 1834 1816 1825 0 +15.51(+0.86%)
Jul 26, 2018 1817 1827 1805 1810 0 -12.65(-0.69%)
Jul 25, 2018 1804 1826 1776 1823 0 -6.87(-0.38%)
Jul 24, 2018 1836 1843 1823 1829 0 +17.01(+0.94%)
Jul 23, 2018 1810 1816 1805 1812 0 +1.07(+0.06%)
Jul 20, 2018 1812 1818 1804 1811 0 -10.06(-0.55%)
Jul 19, 2018 1824 1828 1813 1821 0 -3.96(-0.22%)
Jul 18, 2018 1830 1835 1820 1825 0 +1.49(+0.08%)
Jul 17, 2018 1810 1830 1808 1824 0 +23.16(+1.29%)
Jul 16, 2018 1803 1807 1794 1801 0 -4.28(-0.24%)
Jul 13, 2018 1802 1809 1797 1805 0 +3.06(+0.17%)
Jul 12, 2018 1805 1809 1796 1802 0 +6.79(+0.38%)
Jul 11, 2018 1805 1809 1792 1795 0 -30.91(-1.69%)
Jul 10, 2018 1822 1831 1819 1826 0 -0.29(-0.02%)
Jul 09, 2018 1819 1831 1814 1826 0 +8.44(+0.46%)
Jul 06, 2018 1817 1823 1807 1818 0 +3.11(+0.17%)
Jul 05, 2018 1811 1822 1805 1815 0 +28.84(+1.61%)
Jul 03, 2018 1786 1786 1786 1786 0 -9.33(-0.52%)
Jul 02, 2018 1788 1799 1778 1795 0 -6.19(-0.34%)
Jun 29, 2018 1818 1825 1800 1801 0 -11.38(-0.63%)
Jun 28, 2018 1804 1819 1794 1813 0 +10.25(+0.57%)
Jun 27, 2018 1823 1832 1801 1803 0 -29.02(-1.58%)
Jun 26, 2018 1830 1841 1820 1832 0 +1.96(+0.11%)
Jun 25, 2018 1845 1848 1820 1830 0 -33.14(-1.78%)
Jun 22, 2018 1872 1879 1855 1863 0 -8.88(-0.47%)
Jun 21, 2018 1882 1889 1864 1872 0 -33.71(-1.77%)
Jun 20, 2018 1916 1920 1901 1905 0 -16.13(-0.84%)
Jun 19, 2018 1921 1928 1907 1922 0 -21.33(-1.10%)
Jun 18, 2018 1930 1946 1926 1943 0 +1.81(+0.09%)
Jun 15, 2018 1941 1952 1934 1941 0 -3.31(-0.17%)
Jun 14, 2018 1951 1957 1940 1944 0 -7.82(-0.40%)
Jun 13, 2018 1954 1959 1944 1952 0 +4.20(+0.22%)
Jun 12, 2018 1954 1959 1944 1948 0 -15.89(-0.81%)
Jun 11, 2018 1954 1972 1951 1964 0 +7.89(+0.40%)
Jun 08, 2018 1953 1959 1945 1956 0 +1.13(+0.06%)
Jun 07, 2018 1957 1971 1949 1955 0 +1.79(+0.09%)
Jun 06, 2018 1943 1955 1935 1953 0 +29.05(+1.51%)
Jun 05, 2018 1927 1931 1918 1924 0 -8.81(-0.46%)
Jun 04, 2018 1937 1943 1927 1933 0 +25.08(+1.31%)
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.