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 28, 2018 1700 1707 1692 1700 0 -10.68(-0.62%)
Sep 27, 2018 1710 1720 1703 1710 0 -3.37(-0.20%)
Sep 26, 2018 1712 1724 1703 1714 0 -8.45(-0.49%)
Sep 25, 2018 1734 1740 1718 1722 0 -12.92(-0.74%)
Sep 24, 2018 1746 1752 1729 1735 0 -21.93(-1.25%)
Sep 21, 2018 1762 1769 1751 1757 0 -3.87(-0.22%)
Sep 20, 2018 1761 1772 1751 1761 0 +10.96(+0.63%)
Sep 19, 2018 1739 1755 1738 1750 0 +16.36(+0.94%)
Sep 18, 2018 1725 1738 1719 1734 0 +25.82(+1.51%)
Sep 17, 2018 1706 1716 1701 1708 0 +5.82(+0.34%)
Sep 14, 2018 1704 1711 1695 1702 0 +7.38(+0.44%)
Sep 13, 2018 1697 1703 1688 1695 0 +23.33(+1.40%)
Sep 12, 2018 1664 1680 1662 1671 0 +1.16(+0.07%)
Sep 11, 2018 1670 1674 1660 1670 0 -1.24(-0.07%)
Sep 10, 2018 1673 1680 1668 1671 0 +2.24(+0.13%)
Sep 07, 2018 1676 1681 1663 1669 0 -11.77(-0.70%)
Sep 06, 2018 1688 1693 1673 1681 0 -7.79(-0.46%)
Sep 05, 2018 1690 1698 1681 1689 0 -11.47(-0.67%)
Sep 04, 2018 1703 1708 1690 1700 0 -27.54(-1.59%)
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%)
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.