FinancialContent is the trusted provider of stock market information to the media industry.
Auto Manufacturers -Major Sector (CIX: MSECTOR330)
1,603.99   -12.15 (-0.75%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2018 1606 1612 1590 1604 0 -12.15(-0.75%)
Oct 16, 2018 1609 1621 1600 1616 0 +24.34(+1.53%)
Oct 15, 2018 1583 1600 1578 1592 0 -3.44(-0.22%)
Oct 12, 2018 1614 1615 1580 1595 0 -1.17(-0.07%)
Oct 11, 2018 1612 1626 1585 1596 0 -15.62(-0.97%)
Oct 10, 2018 1635 1639 1608 1612 0 -25.81(-1.58%)
Oct 09, 2018 1646 1655 1627 1638 0 -35.25(-2.11%)
Oct 08, 2018 1667 1676 1655 1673 0 +0.41(+0.02%)
Oct 05, 2018 1687 1689 1668 1673 0 -11.61(-0.69%)
Oct 04, 2018 1693 1700 1676 1684 0 -3.18(-0.19%)
Oct 03, 2018 1703 1707 1684 1687 0 -25.54(-1.49%)
Oct 02, 2018 1716 1727 1708 1713 0 +2.85(+0.17%)
Oct 01, 2018 1710 1718 1703 1710 0 +10.44(+0.61%)
Sep 28, 2018 1700 1707 1692 1700 0 -10.68(-0.62%)
Sep 27, 2018 1710 1720 1703 1710 0 -3.37(-0.20%)
Sep 26, 2018 1712 1724 1703 1714 0 -8.45(-0.49%)
Sep 25, 2018 1734 1740 1718 1722 0 -12.92(-0.74%)
Sep 24, 2018 1746 1752 1729 1735 0 -21.93(-1.25%)
Sep 21, 2018 1762 1769 1751 1757 0 -3.88(-0.22%)
Sep 20, 2018 1761 1772 1751 1761 0 +10.97(+0.63%)
Sep 19, 2018 1739 1755 1738 1750 0 +16.36(+0.94%)
Sep 18, 2018 1725 1738 1719 1734 0 +25.82(+1.51%)
Sep 17, 2018 1706 1716 1701 1708 0 +5.82(+0.34%)
Sep 14, 2018 1704 1711 1695 1702 0 +7.38(+0.44%)
Sep 13, 2018 1697 1703 1688 1695 0 +23.34(+1.40%)
Sep 12, 2018 1664 1680 1662 1671 0 +1.16(+0.07%)
Sep 11, 2018 1670 1674 1660 1670 0 -1.24(-0.07%)
Sep 10, 2018 1673 1680 1668 1671 0 +2.24(+0.13%)
Sep 07, 2018 1676 1681 1663 1669 0 -11.78(-0.70%)
Sep 06, 2018 1688 1693 1673 1681 0 -7.79(-0.46%)
Sep 05, 2018 1690 1698 1681 1689 0 -11.46(-0.67%)
Sep 04, 2018 1703 1708 1690 1700 0 -27.55(-1.59%)
Aug 31, 2018 1728 1728 1728 1728 0 -19.16(-1.10%)
Aug 30, 2018 1758 1762 1741 1747 0 -28.23(-1.59%)
Aug 29, 2018 1770 1781 1764 1775 0 +7.63(+0.43%)
Aug 28, 2018 1778 1782 1763 1767 0 -0.96(-0.05%)
Aug 27, 2018 1746 1774 1742 1768 0 +50.66(+2.95%)
Aug 24, 2018 1718 1723 1710 1718 0 +6.16(+0.36%)
Aug 23, 2018 1720 1724 1707 1712 0 -25.45(-1.46%)
Aug 22, 2018 1746 1752 1733 1737 0 -1.53(-0.09%)
Aug 21, 2018 1735 1744 1730 1739 0 +6.08(+0.35%)
Aug 20, 2018 1723 1736 1721 1733 0 +10.44(+0.61%)
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%)
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