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 (%)
Jul 31, 2020 1366 1368 1337 1348 0 -39.37(-2.84%)
Jul 30, 2020 1378 1393 1369 1387 0 -23.97(-1.70%)
Jul 29, 2020 1412 1423 1393 1411 0 -13.54(-0.95%)
Jul 28, 2020 1422 1434 1415 1425 0 -15.48(-1.07%)
Jul 27, 2020 1433 1447 1426 1440 0 +19.91(+1.40%)
Jul 24, 2020 1425 1435 1417 1420 0 -11.87(-0.83%)
Jul 23, 2020 1434 1451 1424 1432 0 +6.45(+0.45%)
Jul 22, 2020 1415 1430 1413 1426 0 +5.56(+0.39%)
Jul 21, 2020 1425 1436 1416 1420 0 -6.22(-0.44%)
Jul 20, 2020 1423 1436 1414 1426 0 -5.90(-0.41%)
Jul 17, 2020 1438 1441 1425 1432 0 +4.90(+0.34%)
Jul 16, 2020 1423 1435 1414 1427 0 +1.46(+0.10%)
Jul 15, 2020 1423 1436 1413 1426 0 +27.10(+1.94%)
Jul 14, 2020 1379 1402 1373 1399 0 +24.58(+1.79%)
Jul 13, 2020 1388 1397 1369 1374 0 +5.54(+0.40%)
Jul 10, 2020 1349 1371 1343 1369 0 +22.02(+1.64%)
Jul 09, 2020 1375 1377 1339 1346 0 -33.44(-2.42%)
Jul 08, 2020 1383 1387 1370 1380 0 -1.20(-0.09%)
Jul 07, 2020 1396 1401 1380 1381 0 -23.32(-1.66%)
Jul 06, 2020 1407 1413 1394 1404 0 +17.42(+1.26%)
Jul 02, 2020 1395 1405 1382 1387 0 +25.42(+1.87%)
Jul 01, 2020 1369 1378 1357 1362 0 -15.61(-1.13%)
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%)
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.