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 (%)
Aug 30, 2019 1582 1587 1569 1576 0 +7.25(+0.46%)
Aug 29, 2019 1567 1572 1560 1568 0 +6.18(+0.40%)
Aug 28, 2019 1549 1567 1545 1562 0 +7.48(+0.48%)
Aug 27, 2019 1568 1571 1552 1555 0 -4.78(-0.31%)
Aug 26, 2019 1564 1569 1551 1559 0 +27.49(+1.79%)
Aug 23, 2019 1549 1561 1529 1532 0 -31.80(-2.03%)
Aug 22, 2019 1567 1574 1559 1564 0 +0.00(+0.00%)
Aug 21, 2019 1567 1571 1560 1564 0 +7.99(+0.51%)
Aug 20, 2019 1565 1569 1554 1556 0 -10.56(-0.67%)
Aug 19, 2019 1569 1573 1563 1566 0 +9.77(+0.63%)
Aug 16, 2019 1542 1559 1538 1556 0 +20.66(+1.35%)
Aug 15, 2019 1543 1549 1526 1536 0 -4.34(-0.28%)
Aug 14, 2019 1565 1566 1536 1540 0 -47.88(-3.01%)
Aug 13, 2019 1576 1603 1569 1588 0 +9.99(+0.63%)
Aug 12, 2019 1587 1591 1574 1578 0 -16.89(-1.06%)
Aug 09, 2019 1600 1605 1586 1595 0 -12.96(-0.81%)
Aug 08, 2019 1596 1613 1591 1608 0 +13.44(+0.84%)
Aug 07, 2019 1580 1598 1572 1594 0 +8.23(+0.52%)
Aug 06, 2019 1588 1594 1569 1586 0 -0.24(-0.02%)
Aug 05, 2019 1597 1604 1575 1586 0 -22.60(-1.40%)
Aug 02, 2019 1606 1618 1598 1609 0 -12.45(-0.77%)
Aug 01, 2019 1639 1655 1614 1622 0 -5.22(-0.32%)
Jul 31, 2019 1638 1642 1617 1627 0 -22.14(-1.34%)
Jul 30, 2019 1648 1654 1640 1649 0 -12.81(-0.77%)
Jul 29, 2019 1664 1670 1658 1662 0 -7.98(-0.48%)
Jul 26, 2019 1668 1675 1661 1670 0 -6.16(-0.37%)
Jul 25, 2019 1683 1688 1667 1676 0 -24.28(-1.43%)
Jul 24, 2019 1691 1705 1686 1700 0 +12.88(+0.76%)
Jul 23, 2019 1683 1693 1678 1687 0 +24.17(+1.45%)
Jul 22, 2019 1669 1674 1660 1663 0 +8.01(+0.48%)
Jul 19, 2019 1665 1671 1652 1655 0 +1.56(+0.09%)
Jul 18, 2019 1650 1659 1643 1654 0 -2.58(-0.16%)
Jul 17, 2019 1665 1666 1652 1656 0 -6.56(-0.39%)
Jul 16, 2019 1657 1671 1650 1663 0 +6.38(+0.39%)
Jul 15, 2019 1661 1665 1648 1656 0 +1.00(+0.06%)
Jul 12, 2019 1646 1661 1640 1655 0 +14.34(+0.87%)
Jul 11, 2019 1642 1646 1632 1641 0 -1.96(-0.12%)
Jul 10, 2019 1641 1651 1635 1643 0 +1.20(+0.07%)
Jul 09, 2019 1639 1644 1632 1642 0 -4.98(-0.30%)
Jul 08, 2019 1644 1655 1639 1647 0 -3.32(-0.20%)
Jul 05, 2019 1644 1656 1635 1650 0 -0.92(-0.06%)
Jul 03, 2019 1655 1662 1644 1651 0 -1.28(-0.08%)
Jul 02, 2019 1651 1661 1643 1652 0 +2.72(+0.16%)
Jul 01, 2019 1663 1667 1642 1649 0 +12.67(+0.77%)
Jun 28, 2019 1635 1645 1633 1637 0 +6.00(+0.37%)
Jun 27, 2019 1631 1642 1624 1631 0 +13.04(+0.81%)
Jun 26, 2019 1620 1628 1612 1618 0 +2.10(+0.13%)
Jun 25, 2019 1620 1627 1606 1616 0 -5.54(-0.34%)
Jun 24, 2019 1624 1628 1618 1621 0 -7.74(-0.48%)
Jun 21, 2019 1629 1635 1622 1629 0 -6.02(-0.37%)
Jun 20, 2019 1640 1643 1625 1635 0 +8.84(+0.54%)
Jun 19, 2019 1628 1635 1620 1626 0 +1.92(+0.12%)
Jun 18, 2019 1615 1629 1611 1624 0 +18.78(+1.17%)
Jun 17, 2019 1604 1612 1596 1605 0 +4.08(+0.25%)
Jun 14, 2019 1607 1609 1596 1601 0 -14.42(-0.89%)
Jun 13, 2019 1610 1619 1602 1616 0 +0.16(+0.01%)
Jun 12, 2019 1619 1626 1611 1616 0 -6.16(-0.38%)
Jun 11, 2019 1619 1629 1613 1622 0 +16.39(+1.02%)
Jun 10, 2019 1605 1617 1600 1605 0 +11.79(+0.74%)
Jun 07, 2019 1588 1599 1585 1594 0 +10.92(+0.69%)
Jun 06, 2019 1581 1588 1570 1583 0 -3.62(-0.23%)
Jun 05, 2019 1593 1600 1577 1586 0 +1.48(+0.09%)
Jun 04, 2019 1565 1588 1562 1585 0 +40.50(+2.62%)
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.