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 (%)
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 -14.25(-0.67%)
Jan 26, 2018 2106 2114 2097 2112 0 +19.72(+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 +6.96(+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 +14.06(+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 -9.75(-0.49%)
Dec 28, 2017 1986 1992 1979 1988 0 +1.29(+0.06%)
Dec 27, 2017 1992 1994 1983 1987 0 -6.19(-0.31%)
Dec 26, 2017 1990 1999 1986 1993 0 -1.55(-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 +5.25(+0.27%)
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 -3.20(-0.16%)
Dec 08, 2017 1945 1952 1939 1947 0 +9.80(+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%)
Dec 01, 2017 1955 1960 1932 1947 0 -19.30(-0.98%)
Nov 30, 2017 1972 1983 1958 1966 0 -5.60(-0.28%)
Nov 29, 2017 1979 1989 1961 1972 0 -6.34(-0.32%)
Nov 28, 2017 1971 1981 1965 1978 0 +13.96(+0.71%)
Nov 27, 2017 1967 1973 1960 1964 0 -5.37(-0.27%)
Nov 24, 2017 1970 1975 1963 1970 0 +5.81(+0.30%)
Nov 22, 2017 1972 1976 1959 1964 0 -4.16(-0.21%)
Nov 21, 2017 1965 1973 1959 1968 0 +18.21(+0.93%)
Nov 20, 2017 1947 1957 1940 1950 0 +16.60(+0.86%)
Nov 17, 2017 1929 1940 1924 1933 0 -4.53(-0.23%)
Nov 16, 2017 1931 1942 1925 1938 0 +13.44(+0.70%)
Nov 15, 2017 1915 1928 1905 1924 0 -13.94(-0.72%)
Nov 14, 2017 1944 1949 1933 1938 0 -12.95(-0.66%)
Nov 13, 2017 1933 1954 1930 1951 0 +11.56(+0.60%)
Nov 10, 2017 1938 1947 1933 1940 0 -6.32(-0.32%)
Nov 09, 2017 1946 1956 1931 1946 0 -24.97(-1.27%)
Nov 08, 2017 1968 1978 1957 1971 0 +2.99(+0.15%)
Nov 07, 2017 1973 1982 1952 1968 0 -3.61(-0.18%)
Nov 06, 2017 1974 1978 1962 1972 0 +3.58(+0.18%)
Nov 03, 2017 1968 1974 1959 1968 0 +0.79(+0.04%)
Nov 02, 2017 1969 1974 1958 1967 0 +12.14(+0.62%)
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.