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 (%)
Jun 30, 2020 1371 1384 1362 1377 0 -5.61(-0.41%)
Jun 29, 2020 1372 1387 1365 1383 0 +16.75(+1.23%)
Jun 26, 2020 1387 1389 1360 1366 0 -29.43(-2.11%)
Jun 25, 2020 1378 1398 1370 1396 0 +6.25(+0.45%)
Jun 24, 2020 1411 1414 1380 1389 0 -32.83(-2.31%)
Jun 23, 2020 1439 1442 1421 1422 0 +4.83(+0.34%)
Jun 22, 2020 1414 1422 1401 1417 0 +7.57(+0.54%)
Jun 19, 2020 1436 1441 1405 1410 0 -18.26(-1.28%)
Jun 18, 2020 1421 1435 1416 1428 0 +0.97(+0.07%)
Jun 17, 2020 1442 1448 1424 1427 0 -14.61(-1.01%)
Jun 16, 2020 1465 1473 1426 1442 0 +23.91(+1.69%)
Jun 15, 2020 1387 1428 1377 1418 0 -3.76(-0.26%)
Jun 12, 2020 1433 1440 1399 1421 0 +46.15(+3.36%)
Jun 11, 2020 1409 1427 1367 1375 0 -104.73(-7.08%)
Jun 10, 2020 1497 1504 1470 1480 0 -10.11(-0.68%)
Jun 09, 2020 1483 1502 1471 1490 0 -30.28(-1.99%)
Jun 08, 2020 1522 1533 1502 1520 0 +20.33(+1.36%)
Jun 05, 2020 1497 1518 1482 1500 0 +60.26(+4.19%)
Jun 04, 2020 1428 1452 1422 1440 0 -5.18(-0.36%)
Jun 03, 2020 1424 1451 1418 1445 0 +46.41(+3.32%)
Jun 02, 2020 1396 1407 1387 1399 0 +12.42(+0.90%)
Jun 01, 2020 1364 1393 1360 1386 0 +20.60(+1.51%)
May 29, 2020 1371 1378 1351 1366 0 -33.33(-2.38%)
May 28, 2020 1416 1421 1395 1399 0 -5.72(-0.41%)
May 27, 2020 1399 1413 1374 1405 0 +48.99(+3.61%)
May 26, 2020 1350 1365 1341 1356 0 +72.20(+5.63%)
May 22, 2020 1288 1292 1270 1283 0 -2.34(-0.18%)
May 21, 2020 1289 1301 1275 1286 0 -12.39(-0.95%)
May 20, 2020 1290 1307 1285 1298 0 +26.35(+2.07%)
May 19, 2020 1280 1294 1264 1272 0 -10.82(-0.84%)
May 18, 2020 1260 1289 1256 1283 0 +56.81(+4.63%)
May 15, 2020 1214 1232 1211 1226 0 +4.46(+0.37%)
May 14, 2020 1196 1224 1181 1221 0 -3.09(-0.25%)
May 13, 2020 1256 1257 1213 1224 0 -30.69(-2.45%)
May 12, 2020 1276 1287 1253 1255 0 -37.63(-2.91%)
May 11, 2020 1294 1300 1283 1293 0 -2.23(-0.17%)
May 08, 2020 1274 1299 1272 1295 0 +40.86(+3.26%)
May 07, 2020 1252 1267 1248 1254 0 +2.61(+0.21%)
May 06, 2020 1277 1283 1249 1252 0 -4.51(-0.36%)
May 05, 2020 1262 1272 1253 1256 0 +13.69(+1.10%)
May 04, 2020 1238 1250 1227 1242 0 -7.58(-0.61%)
May 01, 2020 1259 1269 1247 1250 0 -42.45(-3.28%)
Apr 30, 2020 1309 1314 1282 1292 0 -36.62(-2.76%)
Apr 29, 2020 1317 1347 1311 1329 0 +38.15(+2.96%)
Apr 28, 2020 1308 1316 1286 1291 0 +11.38(+0.89%)
Apr 27, 2020 1263 1283 1256 1279 0 +30.44(+2.44%)
Apr 24, 2020 1252 1257 1235 1249 0 +8.57(+0.69%)
Apr 23, 2020 1245 1261 1237 1240 0 +11.09(+0.90%)
Apr 22, 2020 1237 1240 1223 1229 0 +4.81(+0.39%)
Apr 21, 2020 1231 1244 1218 1225 0 -24.19(-1.94%)
Apr 20, 2020 1250 1266 1239 1249 0 -25.92(-2.03%)
Apr 17, 2020 1271 1282 1257 1275 0 +48.74(+3.98%)
Apr 16, 2020 1235 1237 1212 1226 0 -17.38(-1.40%)
Apr 15, 2020 1259 1262 1237 1243 0 -37.92(-2.96%)
Apr 14, 2020 1286 1297 1268 1281 0 +24.86(+1.98%)
Apr 13, 2020 1273 1278 1241 1256 0 -27.05(-2.11%)
Apr 09, 2020 1286 1306 1270 1283 0 +22.10(+1.75%)
Apr 08, 2020 1246 1272 1228 1261 0 +31.75(+2.58%)
Apr 07, 2020 1260 1275 1220 1230 0 +11.78(+0.97%)
Apr 06, 2020 1189 1224 1179 1218 0 +87.12(+7.71%)
Apr 03, 2020 1138 1147 1120 1131 0 -32.35(-2.78%)
Apr 02, 2020 1155 1182 1139 1163 0 -1.49(-0.13%)
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.