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 (%)
Mar 29, 2018 1941 1941 1941 1941 0 +29.13(+1.52%)
Mar 28, 2018 1903 1925 1892 1912 0 +13.02(+0.69%)
Mar 27, 2018 1920 1930 1889 1899 0 -3.81(-0.20%)
Mar 26, 2018 1893 1908 1872 1903 0 +38.56(+2.07%)
Mar 23, 2018 1892 1900 1860 1864 0 -35.97(-1.89%)
Mar 22, 2018 1924 1928 1898 1900 0 -42.54(-2.19%)
Mar 21, 2018 1937 1955 1931 1943 0 +6.39(+0.33%)
Mar 20, 2018 1931 1943 1926 1936 0 +9.57(+0.50%)
Mar 19, 2018 1947 1949 1914 1927 0 -29.75(-1.52%)
Mar 16, 2018 1954 1963 1949 1956 0 +3.09(+0.16%)
Mar 15, 2018 1952 1965 1940 1953 0 +5.24(+0.27%)
Mar 14, 2018 1967 1972 1943 1948 0 +4.04(+0.21%)
Mar 13, 2018 1958 1964 1940 1944 0 -8.93(-0.46%)
Mar 12, 2018 1948 1961 1945 1953 0 +11.80(+0.61%)
Mar 09, 2018 1928 1947 1919 1941 0 +1.45(+0.07%)
Mar 08, 2018 1937 1945 1926 1940 0 -5.86(-0.30%)
Mar 07, 2018 1940 1950 1924 1945 0 -7.74(-0.40%)
Mar 06, 2018 1959 1963 1943 1953 0 +4.24(+0.22%)
Mar 05, 2018 1922 1955 1914 1949 0 +6.37(+0.33%)
Mar 02, 2018 1924 1945 1910 1943 0 +0.57(+0.03%)
Mar 01, 2018 1986 1989 1929 1942 0 -55.09(-2.76%)
Feb 28, 2018 2016 2022 1995 1997 0 -18.91(-0.94%)
Feb 27, 2018 2045 2050 2013 2016 0 -33.72(-1.65%)
Feb 26, 2018 2033 2053 2026 2050 0 +17.67(+0.87%)
Feb 23, 2018 2017 2043 2010 2032 0 +27.00(+1.35%)
Feb 22, 2018 2006 2016 1998 2005 0 +5.65(+0.28%)
Feb 21, 2018 2012 2026 1999 1999 0 -15.01(-0.75%)
Feb 20, 2018 2012 2027 2005 2014 0 -21.01(-1.03%)
Feb 16, 2018 2035 2035 2035 2035 0 +0.99(+0.05%)
Feb 15, 2018 2036 2041 2019 2034 0 +3.18(+0.16%)
Feb 14, 2018 1987 2033 1984 2031 0 +22.97(+1.14%)
Feb 13, 2018 2002 2012 1994 2008 0 -32.67(-1.60%)
Feb 12, 2018 2027 2053 2012 2041 0 +30.31(+1.51%)
Feb 09, 2018 2013 2028 1960 2011 0 +26.19(+1.32%)
Feb 08, 2018 2040 2043 1984 1984 0 -51.59(-2.53%)
Feb 07, 2018 2038 2061 2029 2036 0 -16.42(-0.80%)
Feb 06, 2018 1986 2062 1974 2053 0 +77.09(+3.90%)
Feb 05, 2018 2030 2037 1956 1975 0 -62.44(-3.06%)
Feb 02, 2018 2071 2076 2034 2038 0 -27.30(-1.32%)
Feb 01, 2018 2055 2073 2049 2065 0 -4.37(-0.21%)
Jan 31, 2018 2080 2083 2059 2070 0 -18.74(-0.90%)
Jan 30, 2018 2091 2101 2088 2088 0 -9.22(-0.44%)
Jan 29, 2018 2109 2117 2094 2097 0 -14.25(-0.67%)
Jan 26, 2018 2106 2114 2097 2112 0 +19.72(+0.94%)
Jan 25, 2018 2119 2122 2083 2092 0 -26.61(-1.26%)
Jan 24, 2018 2121 2129 2105 2119 0 +4.50(+0.21%)
Jan 23, 2018 2115 2121 2103 2114 0 +2.62(+0.12%)
Jan 22, 2018 2104 2115 2095 2112 0 +2.32(+0.11%)
Jan 19, 2018 2113 2120 2099 2109 0 +11.67(+0.56%)
Jan 18, 2018 2105 2108 2091 2098 0 -18.86(-0.89%)
Jan 17, 2018 2119 2129 2100 2116 0 +6.96(+0.33%)
Jan 16, 2018 2127 2137 2101 2109 0 -1.09(-0.05%)
Jan 12, 2018 2111 2111 2111 2111 0 +6.87(+0.33%)
Jan 11, 2018 2088 2105 2080 2104 0 +14.06(+0.67%)
Jan 10, 2018 2097 2105 2081 2090 0 +13.25(+0.64%)
Jan 09, 2018 2079 2086 2066 2076 0 -8.01(-0.38%)
Jan 08, 2018 2078 2089 2069 2084 0 +9.65(+0.47%)
Jan 05, 2018 2068 2079 2063 2075 0 +19.39(+0.94%)
Jan 04, 2018 2042 2063 2037 2055 0 +31.18(+1.54%)
Jan 03, 2018 2005 2027 2004 2024 0 +22.16(+1.11%)
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.