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 (%)
Nov 30, 2018 1637 1656 1635 1652 0 +4.80(+0.29%)
Nov 29, 2018 1649 1658 1638 1647 0 -3.87(-0.23%)
Nov 28, 2018 1638 1653 1620 1651 0 +9.95(+0.61%)
Nov 27, 2018 1658 1664 1633 1641 0 -20.58(-1.24%)
Nov 26, 2018 1644 1671 1639 1662 0 +36.85(+2.27%)
Nov 23, 2018 1620 1631 1615 1625 0 +0.04(+0.00%)
Nov 21, 2018 1625 1625 1625 1625 0 +25.10(+1.57%)
Nov 20, 2018 1608 1617 1593 1600 0 -13.28(-0.82%)
Nov 19, 2018 1614 1632 1599 1613 0 -5.16(-0.32%)
Nov 16, 2018 1608 1627 1600 1618 0 -5.47(-0.34%)
Nov 15, 2018 1615 1630 1596 1624 0 -1.67(-0.10%)
Nov 14, 2018 1640 1647 1616 1625 0 +8.13(+0.50%)
Nov 13, 2018 1614 1635 1606 1617 0 +8.48(+0.53%)
Nov 12, 2018 1623 1631 1604 1609 0 -18.56(-1.14%)
Nov 09, 2018 1630 1642 1617 1627 0 -9.54(-0.58%)
Nov 08, 2018 1645 1652 1628 1637 0 -28.67(-1.72%)
Nov 07, 2018 1655 1668 1647 1666 0 +13.36(+0.81%)
Nov 06, 2018 1647 1657 1639 1652 0 +18.42(+1.13%)
Nov 05, 2018 1629 1643 1624 1634 0 +2.02(+0.12%)
Nov 02, 2018 1653 1660 1617 1632 0 -13.88(-0.84%)
Nov 01, 2018 1641 1653 1627 1646 0 +6.08(+0.37%)
Oct 31, 2018 1639 1654 1628 1640 0 +28.50(+1.77%)
Oct 30, 2018 1595 1618 1588 1611 0 +22.17(+1.40%)
Oct 29, 2018 1611 1632 1573 1589 0 -2.39(-0.15%)
Oct 26, 2018 1569 1603 1564 1591 0 +57.95(+3.78%)
Oct 24, 2018 1572 1576 1532 1533 0 -57.08(-3.59%)
Oct 23, 2018 1558 1598 1551 1590 0 +16.89(+1.07%)
Oct 22, 2018 1588 1591 1564 1574 0 -1.86(-0.12%)
Oct 19, 2018 1565 1587 1558 1575 0 -4.88(-0.31%)
Oct 18, 2018 1602 1608 1576 1580 0 -23.70(-1.48%)
Oct 17, 2018 1606 1612 1590 1604 0 -12.15(-0.75%)
Oct 16, 2018 1609 1621 1600 1616 0 +24.34(+1.53%)
Oct 15, 2018 1583 1600 1578 1592 0 -3.44(-0.22%)
Oct 12, 2018 1614 1615 1580 1595 0 -1.18(-0.07%)
Oct 11, 2018 1612 1626 1585 1596 0 -15.62(-0.97%)
Oct 10, 2018 1635 1639 1608 1612 0 -25.81(-1.58%)
Oct 09, 2018 1646 1655 1627 1638 0 -35.25(-2.11%)
Oct 08, 2018 1667 1676 1655 1673 0 +0.41(+0.02%)
Oct 05, 2018 1687 1689 1668 1673 0 -11.60(-0.69%)
Oct 04, 2018 1693 1700 1676 1684 0 -3.19(-0.19%)
Oct 03, 2018 1703 1707 1684 1687 0 -25.54(-1.49%)
Oct 02, 2018 1716 1727 1708 1713 0 +2.85(+0.17%)
Oct 01, 2018 1710 1718 1703 1710 0 +10.43(+0.61%)
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%)
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.