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 31, 2020 1516 1520 1501 1508 0 -14.28(-0.94%)
Aug 28, 2020 1522 1527 1514 1522 0 +10.22(+0.68%)
Aug 27, 2020 1519 1526 1505 1512 0 -9.91(-0.65%)
Aug 26, 2020 1519 1528 1509 1522 0 +4.85(+0.32%)
Aug 25, 2020 1522 1529 1507 1517 0 +0.18(+0.01%)
Aug 24, 2020 1504 1525 1498 1517 0 +29.32(+1.97%)
Aug 21, 2020 1484 1494 1478 1488 0 -11.50(-0.77%)
Aug 20, 2020 1492 1504 1488 1499 0 -16.49(-1.09%)
Aug 19, 2020 1525 1534 1513 1516 0 -7.27(-0.48%)
Aug 18, 2020 1532 1539 1520 1523 0 +0.01(+0.00%)
Aug 17, 2020 1512 1530 1504 1523 0 +24.11(+1.61%)
Aug 14, 2020 1488 1506 1485 1499 0 -9.87(-0.65%)
Aug 13, 2020 1516 1524 1504 1509 0 -12.21(-0.80%)
Aug 12, 2020 1534 1543 1515 1521 0 +22.32(+1.49%)
Aug 11, 2020 1512 1522 1496 1499 0 +32.43(+2.21%)
Aug 10, 2020 1450 1469 1448 1466 0 +18.27(+1.26%)
Aug 07, 2020 1441 1450 1432 1448 0 +3.42(+0.24%)
Aug 06, 2020 1438 1456 1431 1444 0 +19.03(+1.34%)
Aug 05, 2020 1428 1435 1417 1425 0 +16.90(+1.20%)
Aug 04, 2020 1404 1415 1394 1409 0 +30.35(+2.20%)
Aug 03, 2020 1359 1384 1354 1378 0 +30.50(+2.26%)
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%)
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.