FinancialContent is the trusted provider of stock market information to the media industry.
Auto Manufacturers -Major Sector (CIX: MSECTOR330)
2,018.96   -16.51 (-0.81%)
Streaming Delayed Price  /  Updated: 2:08 PM EST, Feb 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1981 2031 0 +22.98(+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 +26.18(+1.32%)
Feb 08, 2018 2040 2043 1984 1985 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 -14.26(-0.68%)
Jan 26, 2018 2106 2114 2097 2112 0 +19.73(+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 +6.97(+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 +14.05(+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%)
Jan 02, 2018 1983 2004 1979 2002 0 +23.88(+1.21%)
Dec 29, 2017 1978 1978 1978 1978 0 -9.76(-0.49%)
Dec 28, 2017 1986 1992 1979 1988 0 +1.30(+0.07%)
Dec 27, 2017 1992 1994 1982 1987 0 -6.19(-0.31%)
Dec 26, 2017 1990 1999 1986 1993 0 -1.56(-0.08%)
Dec 22, 2017 1990 1998 1982 1994 0 +2.83(+0.14%)
Dec 21, 2017 1993 2001 1988 1991 0 +2.46(+0.12%)
Dec 20, 2017 1992 1996 1982 1989 0 +3.50(+0.18%)
Dec 19, 2017 1993 1996 1981 1985 0 +5.24(+0.26%)
Dec 18, 2017 1974 1989 1968 1980 0 +32.14(+1.65%)
Dec 15, 2017 1945 1956 1942 1948 0 +0.90(+0.05%)
Dec 14, 2017 1960 1965 1944 1947 0 -7.52(-0.38%)
Dec 13, 2017 1956 1964 1950 1955 0 +7.65(+0.39%)
Dec 12, 2017 1942 1951 1939 1947 0 +3.31(+0.17%)
Dec 11, 2017 1946 1949 1939 1944 0 -3.19(-0.16%)
Dec 08, 2017 1945 1952 1939 1947 0 +9.79(+0.51%)
Dec 07, 2017 1938 1944 1924 1937 0 +6.19(+0.32%)
Dec 06, 2017 1928 1939 1922 1931 0 -11.43(-0.59%)
Dec 05, 2017 1949 1958 1936 1942 0 -6.23(-0.32%)
Dec 04, 2017 1959 1965 1945 1949 0 +1.57(+0.08%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More