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 (%)
Dec 31, 2015 1918 1918 1918 1918 0 -8.02(-0.42%)
Dec 30, 2015 1939 1942 1923 1926 0 -21.63(-1.11%)
Dec 29, 2015 1943 1953 1936 1948 0 +8.65(+0.45%)
Dec 28, 2015 1941 1947 1932 1939 0 -12.12(-0.62%)
Dec 24, 2015 1951 1951 1951 1951 0 -8.49(-0.43%)
Dec 23, 2015 1951 1964 1944 1960 0 +23.16(+1.20%)
Dec 22, 2015 1927 1943 1918 1936 0 +19.89(+1.04%)
Dec 21, 2015 1923 1931 1902 1917 0 +6.12(+0.32%)
Dec 18, 2015 1919 1923 1904 1910 0 -19.75(-1.02%)
Dec 17, 2015 1962 1965 1928 1930 0 -30.37(-1.55%)
Dec 16, 2015 1931 1965 1926 1961 0 +64.36(+3.39%)
Dec 15, 2015 1899 1911 1889 1896 0 +4.30(+0.23%)
Dec 14, 2015 1904 1910 1872 1892 0 -3.43(-0.18%)
Dec 11, 2015 1913 1919 1886 1895 0 -41.61(-2.15%)
Dec 10, 2015 1937 1949 1930 1937 0 +10.06(+0.52%)
Dec 09, 2015 1931 1948 1912 1927 0 +3.75(+0.19%)
Dec 08, 2015 1928 1934 1910 1923 0 -33.00(-1.69%)
Dec 07, 2015 1967 1969 1947 1956 0 -8.94(-0.45%)
Dec 04, 2015 1941 1969 1936 1965 0 +21.69(+1.12%)
Dec 03, 2015 1972 1976 1936 1943 0 -23.97(-1.22%)
Dec 02, 2015 1989 1996 1963 1967 0 -23.18(-1.16%)
Dec 01, 2015 1986 1999 1976 1991 0 +9.90(+0.50%)
Nov 30, 2015 1985 1995 1974 1981 0 +9.31(+0.47%)
Nov 27, 2015 1970 1978 1965 1971 0 +19.17(+0.98%)
Nov 25, 2015 1952 1952 1952 1952 0 -2.14(-0.11%)
Nov 24, 2015 1946 1959 1937 1954 0 +3.01(+0.15%)
Nov 23, 2015 1951 1952 1947 1951 0 -3.60(-0.18%)
Nov 20, 2015 1963 1965 1949 1955 0 -2.73(-0.14%)
Nov 19, 2015 1957 1967 1951 1958 0 -1.07(-0.05%)
Nov 18, 2015 1939 1961 1931 1959 0 +34.38(+1.79%)
Nov 17, 2015 1921 1938 1914 1924 0 +8.34(+0.44%)
Nov 16, 2015 1895 1918 1893 1916 0 +18.69(+0.99%)
Nov 13, 2015 1914 1919 1894 1897 0 -16.32(-0.85%)
Nov 12, 2015 1927 1933 1908 1914 0 -25.60(-1.32%)
Nov 11, 2015 1946 1952 1935 1939 0 -6.81(-0.35%)
Nov 10, 2015 1942 1949 1932 1946 0 +13.78(+0.71%)
Nov 09, 2015 1947 1951 1923 1932 0 -13.73(-0.71%)
Nov 06, 2015 1944 1952 1930 1946 0 -13.78(-0.70%)
Nov 05, 2015 1960 1968 1951 1960 0 +14.01(+0.72%)
Nov 04, 2015 1959 1967 1939 1946 0 -20.87(-1.06%)
Nov 03, 2015 1959 1975 1951 1967 0 -3.24(-0.16%)
Nov 02, 2015 1960 1976 1951 1970 0 +19.08(+0.98%)
Oct 30, 2015 1953 1964 1942 1951 0 +1.78(+0.09%)
Oct 29, 2015 1953 1957 1934 1949 0 -35.74(-1.80%)
Oct 28, 2015 1972 1989 1958 1985 0 +20.80(+1.06%)
Oct 27, 2015 1972 1978 1956 1964 0 -24.41(-1.23%)
Oct 26, 2015 1993 1999 1976 1988 0 -4.18(-0.21%)
Oct 23, 2015 1990 2001 1977 1993 0 +22.11(+1.12%)
Oct 22, 2015 1961 1978 1953 1970 0 +24.41(+1.25%)
Oct 21, 2015 1954 1966 1939 1946 0 +32.80(+1.71%)
Oct 20, 2015 1913 1928 1907 1913 0 -11.52(-0.60%)
Oct 19, 2015 1918 1927 1909 1925 0 -3.61(-0.19%)
Oct 16, 2015 1928 1934 1914 1928 0 +5.26(+0.27%)
Oct 15, 2015 1914 1928 1903 1923 0 +35.98(+1.91%)
Oct 14, 2015 1898 1906 1879 1887 0 -9.80(-0.52%)
Oct 13, 2015 1894 1912 1887 1897 0 -24.05(-1.25%)
Oct 12, 2015 1919 1927 1909 1921 0 +10.63(+0.56%)
Oct 09, 2015 1922 1935 1903 1910 0 +1.73(+0.09%)
Oct 08, 2015 1887 1912 1881 1909 0 +20.68(+1.10%)
Oct 07, 2015 1880 1896 1869 1888 0 +45.13(+2.45%)
Oct 06, 2015 1836 1850 1830 1843 0 +4.12(+0.22%)
Oct 05, 2015 1829 1847 1822 1839 0 +25.80(+1.42%)
Oct 02, 2015 1768 1815 1760 1813 0 +36.76(+2.07%)
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.