FinancialContent is the trusted provider of stock market information to the media industry.
Auto Manufacturers -Major Sector (CIX: MSECTOR330)
1,722.07   +7.79 (+0.45%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Aug 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 17, 2018 1709 1726 1705 1722 0 +7.79(+0.45%)
Aug 16, 2018 1706 1722 1704 1714 0 +14.72(+0.87%)
Aug 15, 2018 1704 1706 1685 1700 0 -23.27(-1.35%)
Aug 14, 2018 1725 1731 1717 1723 0 -1.37(-0.08%)
Aug 13, 2018 1737 1742 1720 1724 0 -15.14(-0.87%)
Aug 10, 2018 1753 1755 1735 1739 0 -28.30(-1.60%)
Aug 09, 2018 1784 1789 1765 1768 0 -18.78(-1.05%)
Aug 08, 2018 1791 1795 1783 1786 0 -8.19(-0.46%)
Aug 07, 2018 1798 1803 1791 1795 0 +8.30(+0.46%)
Aug 06, 2018 1787 1791 1779 1786 0 -20.21(-1.12%)
Aug 03, 2018 1788 1810 1784 1807 0 +15.63(+0.87%)
Aug 02, 2018 1789 1796 1777 1791 0 -14.05(-0.78%)
Aug 01, 2018 1822 1829 1797 1805 0 -12.32(-0.68%)
Jul 31, 2018 1822 1828 1811 1817 0 -19.73(-1.07%)
Jul 30, 2018 1834 1846 1831 1837 0 +11.55(+0.63%)
Jul 27, 2018 1822 1834 1816 1825 0 +15.51(+0.86%)
Jul 26, 2018 1817 1827 1805 1810 0 -12.65(-0.69%)
Jul 25, 2018 1804 1826 1776 1823 0 -6.87(-0.38%)
Jul 24, 2018 1836 1843 1823 1829 0 +17.01(+0.94%)
Jul 23, 2018 1810 1816 1805 1812 0 +1.08(+0.06%)
Jul 20, 2018 1812 1818 1804 1811 0 -10.06(-0.55%)
Jul 19, 2018 1824 1828 1813 1821 0 -3.96(-0.22%)
Jul 18, 2018 1830 1835 1820 1825 0 +1.49(+0.08%)
Jul 17, 2018 1810 1830 1808 1824 0 +23.16(+1.29%)
Jul 16, 2018 1803 1807 1794 1801 0 -4.28(-0.24%)
Jul 13, 2018 1802 1809 1797 1805 0 +3.06(+0.17%)
Jul 12, 2018 1805 1809 1796 1802 0 +6.79(+0.38%)
Jul 11, 2018 1805 1809 1792 1795 0 -30.92(-1.69%)
Jul 10, 2018 1822 1831 1819 1826 0 -0.28(-0.02%)
Jul 09, 2018 1819 1831 1814 1826 0 +8.43(+0.46%)
Jul 06, 2018 1817 1823 1807 1818 0 +3.12(+0.17%)
Jul 05, 2018 1811 1822 1805 1815 0 +28.84(+1.61%)
Jul 03, 2018 1786 1786 1786 1786 0 -9.33(-0.52%)
Jul 02, 2018 1788 1799 1778 1795 0 -6.19(-0.34%)
Jun 29, 2018 1818 1825 1800 1801 0 -11.38(-0.63%)
Jun 28, 2018 1804 1819 1794 1813 0 +10.25(+0.57%)
Jun 27, 2018 1823 1832 1801 1803 0 -29.02(-1.58%)
Jun 26, 2018 1830 1841 1820 1832 0 +1.96(+0.11%)
Jun 25, 2018 1845 1848 1820 1830 0 -33.14(-1.78%)
Jun 22, 2018 1872 1879 1855 1863 0 -8.88(-0.47%)
Jun 21, 2018 1882 1889 1864 1872 0 -33.71(-1.77%)
Jun 20, 2018 1916 1920 1901 1905 0 -16.13(-0.84%)
Jun 19, 2018 1921 1928 1907 1922 0 -21.33(-1.10%)
Jun 18, 2018 1930 1946 1926 1943 0 +1.81(+0.09%)
Jun 15, 2018 1941 1952 1934 1941 0 -3.31(-0.17%)
Jun 14, 2018 1951 1957 1940 1944 0 -7.83(-0.40%)
Jun 13, 2018 1954 1959 1944 1952 0 +4.21(+0.22%)
Jun 12, 2018 1954 1959 1944 1948 0 -15.90(-0.81%)
Jun 11, 2018 1954 1972 1951 1964 0 +7.90(+0.40%)
Jun 08, 2018 1953 1959 1945 1956 0 +1.12(+0.06%)
Jun 07, 2018 1957 1971 1949 1955 0 +1.80(+0.09%)
Jun 06, 2018 1948 1955 1948 1953 0 +29.04(+1.51%)
Jun 05, 2018 1927 1931 1918 1924 0 -8.81(-0.46%)
Jun 04, 2018 1937 1943 1927 1933 0 +25.08(+1.31%)
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