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 29, 2019 1700 1705 1696 1700 0 -21.28(-1.24%)
Nov 27, 2019 1717 1725 1712 1721 0 +1.35(+0.08%)
Nov 26, 2019 1717 1721 1708 1719 0 -5.10(-0.30%)
Nov 25, 2019 1709 1728 1707 1725 0 +11.51(+0.67%)
Nov 22, 2019 1717 1721 1706 1713 0 +12.44(+0.73%)
Nov 21, 2019 1709 1712 1695 1701 0 +5.55(+0.33%)
Nov 20, 2019 1707 1711 1688 1695 0 -21.23(-1.24%)
Nov 19, 2019 1727 1729 1713 1716 0 -7.81(-0.45%)
Nov 18, 2019 1726 1732 1718 1724 0 -9.68(-0.56%)
Nov 15, 2019 1731 1739 1728 1734 0 +4.56(+0.26%)
Nov 14, 2019 1732 1740 1720 1729 0 -23.28(-1.33%)
Nov 13, 2019 1760 1765 1745 1753 0 -10.09(-0.57%)
Nov 12, 2019 1764 1773 1752 1763 0 -6.78(-0.38%)
Nov 11, 2019 1766 1775 1757 1769 0 +7.21(+0.41%)
Nov 08, 2019 1753 1764 1745 1762 0 +18.29(+1.05%)
Nov 07, 2019 1745 1754 1740 1744 0 +21.30(+1.24%)
Nov 06, 2019 1728 1733 1716 1723 0 -5.74(-0.33%)
Nov 05, 2019 1733 1741 1724 1728 0 -0.05(-0.00%)
Nov 04, 2019 1729 1738 1722 1728 0 +9.01(+0.52%)
Nov 01, 2019 1709 1725 1707 1719 0 +25.37(+1.50%)
Oct 31, 2019 1700 1703 1687 1694 0 -12.64(-0.74%)
Oct 30, 2019 1698 1713 1690 1707 0 -5.27(-0.31%)
Oct 29, 2019 1702 1718 1701 1712 0 +19.75(+1.17%)
Oct 28, 2019 1694 1701 1683 1692 0 +3.31(+0.20%)
Oct 25, 2019 1678 1694 1672 1689 0 +16.17(+0.97%)
Oct 24, 2019 1684 1688 1666 1673 0 -1.32(-0.08%)
Oct 23, 2019 1664 1676 1656 1674 0 +14.17(+0.85%)
Oct 22, 2019 1660 1672 1653 1660 0 +1.84(+0.11%)
Oct 21, 2019 1664 1672 1653 1658 0 +1.16(+0.07%)
Oct 18, 2019 1657 1663 1646 1657 0 +2.12(+0.13%)
Oct 17, 2019 1667 1670 1649 1655 0 -6.60(-0.40%)
Oct 16, 2019 1665 1673 1657 1661 0 +5.64(+0.34%)
Oct 15, 2019 1642 1663 1637 1656 0 +28.88(+1.78%)
Oct 14, 2019 1628 1632 1622 1627 0 -2.07(-0.13%)
Oct 11, 2019 1621 1640 1620 1629 0 +38.00(+2.39%)
Oct 10, 2019 1586 1599 1581 1591 0 +6.87(+0.43%)
Oct 09, 2019 1585 1593 1579 1584 0 +19.12(+1.22%)
Oct 08, 2019 1572 1578 1560 1565 0 -10.49(-0.67%)
Oct 07, 2019 1575 1586 1569 1575 0 -10.59(-0.67%)
Oct 04, 2019 1579 1589 1573 1586 0 +4.92(+0.31%)
Oct 03, 2019 1570 1582 1558 1581 0 +3.12(+0.20%)
Oct 02, 2019 1593 1599 1567 1578 0 -32.87(-2.04%)
Oct 01, 2019 1635 1640 1605 1611 0 -18.52(-1.14%)
Sep 30, 2019 1623 1633 1616 1629 0 -9.96(-0.61%)
Sep 27, 2019 1650 1661 1633 1639 0 -18.39(-1.11%)
Sep 26, 2019 1662 1668 1643 1658 0 +8.36(+0.51%)
Sep 25, 2019 1641 1654 1633 1649 0 +0.94(+0.06%)
Sep 24, 2019 1659 1668 1642 1648 0 -7.42(-0.45%)
Sep 23, 2019 1642 1661 1639 1656 0 -6.51(-0.39%)
Sep 20, 2019 1671 1680 1660 1662 0 -0.76(-0.05%)
Sep 19, 2019 1671 1677 1661 1663 0 -7.18(-0.43%)
Sep 18, 2019 1672 1681 1662 1670 0 -8.71(-0.52%)
Sep 17, 2019 1662 1681 1658 1679 0 +13.75(+0.83%)
Sep 16, 2019 1673 1677 1659 1665 0 -20.31(-1.20%)
Sep 13, 2019 1690 1697 1682 1685 0 +9.35(+0.56%)
Sep 12, 2019 1674 1687 1667 1676 0 +3.49(+0.21%)
Sep 11, 2019 1673 1678 1663 1673 0 +19.95(+1.21%)
Sep 10, 2019 1645 1657 1638 1653 0 +9.81(+0.60%)
Sep 09, 2019 1636 1650 1633 1643 0 +20.11(+1.24%)
Sep 06, 2019 1624 1630 1614 1623 0 +10.99(+0.68%)
Sep 05, 2019 1606 1624 1605 1612 0 +11.43(+0.71%)
Sep 04, 2019 1590 1605 1584 1600 0 +17.79(+1.12%)
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.