FinancialContent is the trusted provider of stock market information to the media industry.
Auto Manufacturers -Major Sector (CIX: MSECTOR330)
1,679.86   +18.45 (+1.11%)
Streaming Delayed Price  /  Updated: 8:00 PM EST, Jan 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 18, 2019 1672 1685 1663 1680 0 +18.45(+1.11%)
Jan 17, 2019 1649 1669 1644 1661 0 -2.58(-0.15%)
Jan 16, 2019 1670 1680 1659 1664 0 -8.85(-0.53%)
Jan 15, 2019 1676 1682 1659 1673 0 +1.51(+0.09%)
Jan 14, 2019 1656 1682 1653 1671 0 +9.72(+0.59%)
Jan 11, 2019 1655 1674 1649 1662 0 +18.06(+1.10%)
Jan 10, 2019 1635 1649 1623 1644 0 +10.08(+0.62%)
Jan 09, 2019 1628 1641 1618 1633 0 +20.67(+1.28%)
Jan 08, 2019 1622 1632 1606 1613 0 +16.21(+1.02%)
Jan 07, 2019 1582 1609 1576 1597 0 +25.31(+1.61%)
Jan 04, 2019 1544 1577 1537 1571 0 +64.02(+4.25%)
Jan 03, 2019 1524 1534 1501 1507 0 -26.20(-1.71%)
Jan 02, 2019 1505 1539 1500 1533 0 +3.67(+0.24%)
Dec 31, 2018 1537 1547 1517 1530 0 -5.61(-0.37%)
Dec 28, 2018 1533 1553 1525 1535 0 +7.09(+0.46%)
Dec 27, 2018 1505 1529 1488 1528 0 +10.10(+0.67%)
Dec 26, 2018 1496 1520 1465 1518 0 +34.77(+2.34%)
Dec 24, 2018 1508 1513 1480 1483 0 -31.12(-2.05%)
Dec 21, 2018 1540 1553 1512 1515 0 -45.87(-2.94%)
Dec 20, 2018 1571 1580 1547 1560 0 -12.16(-0.77%)
Dec 19, 2018 1589 1613 1564 1573 0 -10.70(-0.68%)
Dec 18, 2018 1593 1604 1579 1583 0 +8.96(+0.57%)
Dec 17, 2018 1582 1596 1567 1574 0 -7.82(-0.49%)
Dec 14, 2018 1585 1599 1577 1582 0 -10.56(-0.66%)
Dec 13, 2018 1607 1612 1587 1593 0 -10.00(-0.62%)
Dec 12, 2018 1600 1616 1596 1603 0 +25.14(+1.59%)
Dec 11, 2018 1592 1598 1570 1578 0 -0.46(-0.03%)
Dec 10, 2018 1586 1590 1554 1578 0 -9.12(-0.57%)
Dec 07, 2018 1611 1622 1581 1587 0 -29.68(-1.84%)
Dec 06, 2018 1609 1620 1586 1617 0 -16.35(-1.00%)
Dec 04, 2018 1670 1675 1628 1633 0 -51.65(-3.07%)
Dec 03, 2018 1691 1701 1679 1685 0 +32.69(+1.98%)
Nov 30, 2018 1637 1656 1635 1652 0 +4.80(+0.29%)
Nov 29, 2018 1649 1658 1638 1647 0 -3.87(-0.23%)
Nov 28, 2018 1638 1653 1620 1651 0 +9.95(+0.61%)
Nov 27, 2018 1658 1664 1633 1641 0 -20.58(-1.24%)
Nov 26, 2018 1644 1671 1639 1662 0 +36.86(+2.27%)
Nov 23, 2018 1620 1631 1615 1625 0 +0.04(+0.00%)
Nov 21, 2018 1625 1625 1625 1625 0 +25.10(+1.57%)
Nov 20, 2018 1608 1617 1593 1600 0 -13.28(-0.82%)
Nov 19, 2018 1614 1632 1599 1613 0 -5.16(-0.32%)
Nov 16, 2018 1608 1627 1600 1618 0 -5.46(-0.34%)
Nov 15, 2018 1615 1630 1596 1624 0 -1.67(-0.10%)
Nov 14, 2018 1640 1647 1616 1625 0 +8.13(+0.50%)
Nov 13, 2018 1614 1635 1606 1617 0 +8.48(+0.53%)
Nov 12, 2018 1623 1631 1604 1609 0 -18.56(-1.14%)
Nov 09, 2018 1630 1642 1617 1627 0 -9.54(-0.58%)
Nov 08, 2018 1645 1652 1628 1637 0 -28.67(-1.72%)
Nov 07, 2018 1655 1668 1647 1666 0 +13.37(+0.81%)
Nov 06, 2018 1647 1657 1639 1652 0 +18.42(+1.13%)
Nov 05, 2018 1629 1643 1624 1634 0 +2.02(+0.12%)
Nov 02, 2018 1653 1660 1617 1632 0 -13.88(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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