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 (%)
Oct 30, 2015 1953 1964 1942 1951 0 +1.78(+0.09%)
Oct 29, 2015 1953 1957 1934 1949 0 -35.74(-1.80%)
Oct 28, 2015 1972 1989 1958 1985 0 +20.80(+1.06%)
Oct 27, 2015 1972 1978 1956 1964 0 -24.41(-1.23%)
Oct 26, 2015 1993 1999 1976 1988 0 -4.18(-0.21%)
Oct 23, 2015 1990 2001 1977 1993 0 +22.11(+1.12%)
Oct 22, 2015 1961 1978 1953 1970 0 +24.41(+1.25%)
Oct 21, 2015 1954 1966 1939 1946 0 +32.80(+1.71%)
Oct 20, 2015 1913 1928 1907 1913 0 -11.52(-0.60%)
Oct 19, 2015 1918 1927 1909 1925 0 -3.61(-0.19%)
Oct 16, 2015 1928 1934 1914 1928 0 +5.26(+0.27%)
Oct 15, 2015 1914 1928 1903 1923 0 +35.98(+1.91%)
Oct 14, 2015 1898 1906 1879 1887 0 -9.80(-0.52%)
Oct 13, 2015 1894 1912 1887 1897 0 -24.05(-1.25%)
Oct 12, 2015 1919 1927 1909 1921 0 +10.63(+0.56%)
Oct 09, 2015 1922 1935 1903 1910 0 +1.73(+0.09%)
Oct 08, 2015 1887 1912 1881 1909 0 +20.68(+1.10%)
Oct 07, 2015 1880 1896 1869 1888 0 +45.13(+2.45%)
Oct 06, 2015 1836 1850 1830 1843 0 +4.12(+0.22%)
Oct 05, 2015 1829 1847 1822 1839 0 +25.80(+1.42%)
Oct 02, 2015 1768 1815 1760 1813 0 +36.76(+2.07%)
Oct 01, 2015 1779 1785 1754 1776 0 +15.49(+0.88%)
Sep 30, 2015 1746 1763 1737 1761 0 +46.81(+2.73%)
Sep 29, 2015 1708 1720 1695 1714 0 -2.63(-0.15%)
Sep 28, 2015 1746 1750 1709 1716 0 -52.70(-2.98%)
Sep 25, 2015 1785 1794 1762 1769 0 +3.20(+0.18%)
Sep 24, 2015 1756 1770 1731 1766 0 -8.32(-0.47%)
Sep 23, 2015 1782 1788 1760 1774 0 -5.89(-0.33%)
Sep 22, 2015 1783 1791 1758 1780 0 -52.54(-2.87%)
Sep 21, 2015 1832 1844 1820 1833 0 -2.07(-0.11%)
Sep 18, 2015 1846 1858 1831 1835 0 -49.36(-2.62%)
Sep 17, 2015 1881 1911 1875 1884 0 -6.87(-0.36%)
Sep 16, 2015 1878 1897 1872 1891 0 +30.69(+1.65%)
Sep 15, 2015 1846 1868 1833 1860 0 +43.92(+2.42%)
Sep 14, 2015 1813 1825 1804 1816 0 -1.89(-0.10%)
Sep 11, 2015 1809 1821 1798 1818 0 -3.99(-0.22%)
Sep 10, 2015 1819 1838 1804 1822 0 -3.02(-0.17%)
Sep 09, 2015 1865 1872 1822 1825 0 -11.75(-0.64%)
Sep 08, 2015 1828 1841 1818 1837 0 +67.57(+3.82%)
Sep 04, 2015 1769 1769 1769 1769 0 -38.59(-2.13%)
Sep 03, 2015 1814 1827 1802 1808 0 +20.17(+1.13%)
Sep 02, 2015 1787 1792 1765 1788 0 +32.66(+1.86%)
Sep 01, 2015 1769 1780 1746 1755 0 -56.07(-3.10%)
Aug 31, 2015 1811 1824 1799 1811 0 -16.71(-0.91%)
Aug 28, 2015 1823 1839 1816 1828 0 +13.66(+0.75%)
Aug 27, 2015 1803 1824 1789 1814 0 +26.13(+1.46%)
Aug 26, 2015 1778 1795 1741 1788 0 +60.34(+3.49%)
Aug 25, 2015 1801 1805 1727 1728 0 -4.39(-0.25%)
Aug 24, 2015 1690 1770 1601 1732 0 -72.80(-4.03%)
Aug 21, 2015 1847 1860 1800 1805 0 -52.67(-2.84%)
Aug 20, 2015 1891 1892 1856 1858 0 -53.91(-2.82%)
Aug 19, 2015 1913 1928 1903 1912 0 -20.28(-1.05%)
Aug 18, 2015 1929 1940 1924 1932 0 -3.92(-0.20%)
Aug 17, 2015 1932 1941 1921 1936 0 -9.30(-0.48%)
Aug 14, 2015 1937 1949 1931 1945 0 +4.60(+0.24%)
Aug 13, 2015 1933 1950 1929 1941 0 +2.72(+0.14%)
Aug 12, 2015 1931 1941 1907 1938 0 -27.01(-1.37%)
Aug 11, 2015 1977 1978 1957 1965 0 -52.23(-2.59%)
Aug 10, 2015 2003 2023 1999 2017 0 +18.21(+0.91%)
Aug 07, 2015 1998 2007 1990 1999 0 +6.66(+0.33%)
Aug 06, 2015 1994 2002 1982 1992 0 +9.98(+0.50%)
Aug 05, 2015 1989 1995 1976 1982 0 +3.16(+0.16%)
Aug 04, 2015 1993 1997 1966 1979 0 -24.78(-1.24%)
Aug 03, 2015 2004 2014 1989 2004 0 +4.61(+0.23%)
Jul 31, 2015 2006 2018 1988 1999 0 +22.18(+1.12%)
Jul 30, 2015 1975 1983 1961 1977 0 -11.67(-0.59%)
Jul 29, 2015 1967 1996 1965 1989 0 +19.16(+0.97%)
Jul 28, 2015 1965 1976 1948 1970 0 +8.81(+0.45%)
Jul 27, 2015 1960 1970 1947 1961 0 -10.72(-0.54%)
Jul 24, 2015 1996 1999 1965 1971 0 -20.83(-1.05%)
Jul 23, 2015 2006 2014 1985 1992 0 +2.47(+0.12%)
Jul 22, 2015 1985 1998 1978 1990 0 -6.89(-0.35%)
Jul 21, 2015 2001 2005 1990 1997 0 -9.52(-0.47%)
Jul 20, 2015 2013 2018 2001 2006 0 -0.97(-0.05%)
Jul 17, 2015 2000 2012 1994 2007 0 -3.47(-0.17%)
Jul 16, 2015 2021 2025 2003 2011 0 +8.24(+0.41%)
Jul 15, 2015 2011 2018 1996 2002 0 +28.98(+1.47%)
Jul 14, 2015 1960 1978 1956 1973 0 -26.41(-1.32%)
Jul 13, 2015 1999 2007 1990 2000 0 +12.53(+0.63%)
Jul 10, 2015 1981 1994 1969 1987 0 +39.69(+2.04%)
Jul 09, 2015 1969 1973 1945 1948 0 +15.01(+0.78%)
Jul 08, 2015 1968 1970 1926 1933 0 -78.81(-3.92%)
Jul 07, 2015 2024 2018 1974 2011 0 -10.39(-0.51%)
Jul 06, 2015 2034 2036 2013 2022 0 -12.41(-0.61%)
Jul 02, 2015 2034 2034 2034 2034 0 -1.23(-0.06%)
Jul 01, 2015 2049 2054 2024 2035 0 -3.07(-0.15%)
Jun 30, 2015 2047 2055 2028 2039 0 +13.16(+0.65%)
Jun 29, 2015 2053 2056 2022 2025 0 -59.47(-2.85%)
Jun 26, 2015 2085 2096 2076 2085 0 +9.46(+0.46%)
Jun 25, 2015 2086 2092 2070 2075 0 -4.83(-0.23%)
Jun 24, 2015 2088 2096 2076 2080 0 -27.30(-1.30%)
Jun 23, 2015 2105 2114 2102 2108 0 +19.32(+0.93%)
Jun 22, 2015 2086 2103 2082 2088 0 +33.22(+1.62%)
Jun 19, 2015 2060 2068 2051 2055 0 -7.18(-0.35%)
Jun 18, 2015 2045 2075 2042 2062 0 +4.57(+0.22%)
Jun 17, 2015 2055 2062 2037 2058 0 -10.12(-0.49%)
Jun 16, 2015 2062 2072 2056 2068 0 +1.98(+0.10%)
Jun 15, 2015 2061 2071 2055 2066 0 -12.31(-0.59%)
Jun 12, 2015 2072 2086 2068 2078 0 -5.87(-0.28%)
Jun 11, 2015 2084 2095 2076 2084 0 +8.36(+0.40%)
Jun 10, 2015 2064 2083 2060 2076 0 +37.16(+1.82%)
Jun 09, 2015 2040 2049 2029 2038 0 -6.93(-0.34%)
Jun 08, 2015 2046 2056 2036 2045 0 -19.42(-0.94%)
Jun 05, 2015 2075 2079 2058 2065 0 -25.42(-1.22%)
Jun 04, 2015 2093 2108 2086 2090 0 -19.72(-0.93%)
Jun 03, 2015 2112 2121 2102 2110 0 +8.63(+0.41%)
Jun 02, 2015 2102 2114 2093 2101 0 -9.98(-0.47%)
Jun 01, 2015 2115 2120 2097 2111 0 +0.76(+0.04%)
May 29, 2015 2127 2130 2103 2110 0 -26.63(-1.25%)
May 28, 2015 2128 2142 2120 2137 0 +7.76(+0.36%)
May 27, 2015 2119 2134 2113 2129 0 +17.65(+0.84%)
May 26, 2015 2126 2130 2103 2112 0 -25.38(-1.19%)
May 22, 2015 2137 2137 2137 2137 0 -16.42(-0.76%)
May 21, 2015 2140 2158 2137 2153 0 +6.75(+0.31%)
May 20, 2015 2152 2159 2138 2147 0 -7.91(-0.37%)
May 19, 2015 2159 2166 2149 2155 0 -0.80(-0.04%)
May 18, 2015 2154 2161 2148 2155 0 +2.86(+0.13%)
May 15, 2015 2141 2154 2137 2153 0 +8.56(+0.40%)
May 14, 2015 2141 2151 2127 2144 0 +22.80(+1.07%)
May 13, 2015 2132 2144 2116 2121 0 -5.77(-0.27%)
May 12, 2015 2128 2135 2117 2127 0 -12.84(-0.60%)
May 11, 2015 2148 2156 2136 2140 0 -36.03(-1.66%)
May 08, 2015 2145 2182 2143 2176 0 +58.57(+2.77%)
May 07, 2015 2113 2121 2099 2117 0 +8.61(+0.41%)
May 06, 2015 2118 2125 2094 2109 0 -5.16(-0.24%)
May 05, 2015 2138 2147 2112 2114 0 -36.42(-1.69%)
May 04, 2015 2149 2159 2145 2150 0 +1.60(+0.07%)
May 01, 2015 2138 2152 2129 2149 0 +16.58(+0.78%)
Apr 30, 2015 2148 2154 2125 2132 0 -20.88(-0.97%)
Apr 29, 2015 2163 2176 2141 2153 0 -21.84(-1.00%)
Apr 28, 2015 2180 2190 2154 2175 0 -3.46(-0.16%)
Apr 27, 2015 2177 2189 2171 2178 0 +11.85(+0.55%)
Apr 24, 2015 2166 2174 2158 2166 0 +3.97(+0.18%)
Apr 23, 2015 2163 2171 2149 2162 0 -13.84(-0.64%)
Apr 22, 2015 2173 2180 2161 2176 0 +6.46(+0.30%)
Apr 21, 2015 2177 2183 2165 2170 0 +23.61(+1.10%)
Apr 20, 2015 2148 2157 2140 2146 0 +9.41(+0.44%)
Apr 17, 2015 2145 2148 2126 2137 0 -16.49(-0.77%)
Apr 16, 2015 2157 2162 2145 2153 0 +2.99(+0.14%)
Apr 15, 2015 2152 2158 2140 2150 0 +10.55(+0.49%)
Apr 14, 2015 2139 2147 2133 2140 0 +13.02(+0.61%)
Apr 13, 2015 2137 2147 2122 2127 0 -34.98(-1.62%)
Apr 10, 2015 2153 2165 2147 2162 0 +11.65(+0.54%)
Apr 09, 2015 2142 2156 2136 2150 0 +7.68(+0.36%)
Apr 08, 2015 2145 2153 2134 2142 0 -0.55(-0.03%)
Apr 07, 2015 2148 2156 2138 2143 0 -23.81(-1.10%)
Apr 06, 2015 2160 2180 2154 2167 0 +16.64(+0.77%)
Apr 02, 2015 2150 2150 2150 2150 0 +5.38(+0.25%)
Apr 01, 2015 2149 2154 2131 2145 0 -13.50(-0.63%)
Mar 31, 2015 2163 2174 2150 2158 0 -30.31(-1.38%)
Mar 30, 2015 2181 2199 2176 2189 0 +14.08(+0.65%)
Mar 27, 2015 2175 2180 2159 2174 0 -5.14(-0.24%)
Mar 26, 2015 2180 2196 2164 2180 0 -10.84(-0.49%)
Mar 25, 2015 2217 2219 2189 2190 0 -17.79(-0.81%)
Mar 24, 2015 2220 2226 2204 2208 0 -18.93(-0.85%)
Mar 23, 2015 2230 2241 2221 2227 0 +4.52(+0.20%)
Mar 20, 2015 2215 2229 2209 2223 0 +40.37(+1.85%)
Mar 19, 2015 2183 2191 2173 2182 0 -12.78(-0.58%)
Mar 18, 2015 2175 2201 2162 2195 0 +21.69(+1.00%)
Mar 17, 2015 2178 2186 2164 2173 0 -20.29(-0.92%)
Mar 16, 2015 2188 2206 2182 2194 0 +26.25(+1.21%)
Mar 13, 2015 2162 2174 2150 2167 0 -13.04(-0.60%)
Mar 12, 2015 2159 2184 2158 2180 0 +51.34(+2.41%)
Mar 11, 2015 2124 2138 2115 2129 0 +10.18(+0.48%)
Mar 10, 2015 2127 2141 2113 2119 0 -29.36(-1.37%)
Mar 09, 2015 2146 2154 2138 2148 0 +12.25(+0.57%)
Mar 06, 2015 2150 2161 2133 2136 0 -12.66(-0.59%)
Mar 05, 2015 2148 2158 2143 2149 0 +1.26(+0.06%)
Mar 04, 2015 2147 2154 2128 2147 0 +3.53(+0.16%)
Mar 03, 2015 2148 2150 2141 2144 0 -15.05(-0.70%)
Mar 02, 2015 2150 2166 2148 2159 0 +9.21(+0.43%)
Feb 27, 2015 2150 2159 2142 2150 0 -11.80(-0.55%)
Feb 26, 2015 2157 2170 2155 2162 0 +1.24(+0.06%)
Feb 25, 2015 2157 2167 2150 2160 0 -4.95(-0.23%)
Feb 24, 2015 2155 2169 2147 2165 0 +6.41(+0.30%)
Feb 23, 2015 2156 2163 2147 2159 0 -5.34(-0.25%)
Feb 20, 2015 2144 2168 2138 2164 0 +19.74(+0.92%)
Feb 19, 2015 2128 2151 2123 2144 0 +13.65(+0.64%)
Feb 18, 2015 2122 2137 2117 2131 0 +22.79(+1.08%)
Feb 17, 2015 2106 2119 2099 2108 0 -2.47(-0.12%)
Feb 13, 2015 2110 2110 2110 2110 0 +3.40(+0.16%)
Feb 12, 2015 2098 2112 2094 2107 0 +19.11(+0.92%)
Feb 11, 2015 2081 2093 2073 2088 0 +3.73(+0.18%)
Feb 10, 2015 2069 2088 2058 2084 0 +40.26(+1.97%)
Feb 09, 2015 2038 2055 2029 2044 0 -3.65(-0.18%)
Feb 06, 2015 2057 2068 2043 2048 0 -27.61(-1.33%)
Feb 05, 2015 2075 2087 2058 2075 0 +2.70(+0.13%)
Feb 04, 2015 2061 2092 2053 2073 0 +18.77(+0.91%)
Feb 03, 2015 2034 2059 2028 2054 0 +22.27(+1.10%)
Feb 02, 2015 2009 2035 2002 2031 0 +46.93(+2.36%)
Jan 30, 2015 1994 2005 1980 1985 0 -41.24(-2.04%)
Jan 29, 2015 2010 2030 1994 2026 0 +27.28(+1.37%)
Jan 28, 2015 2025 2032 1995 1999 0 -17.69(-0.88%)
Jan 27, 2015 2018 2029 2007 2016 0 -19.07(-0.94%)
Jan 26, 2015 2023 2043 2020 2035 0 +25.94(+1.29%)
Jan 23, 2015 2011 2023 2002 2009 0 +2.74(+0.14%)
Jan 22, 2015 1991 2015 1974 2007 0 +22.28(+1.12%)
Jan 21, 2015 1976 1991 1970 1984 0 +0.79(+0.04%)
Jan 20, 2015 1988 1994 1969 1984 0 +7.51(+0.38%)
Jan 16, 2015 1966 1978 1962 1976 0 +32.15(+1.65%)
Jan 15, 2015 1949 1951 1941 1944 0 -1.30(-0.07%)
Jan 14, 2015 1942 1954 1909 1945 0 -11.12(-0.57%)
Jan 13, 2015 1956 1956 1956 1956 0 +6.32(+0.32%)
Jan 12, 2015 1956 1966 1934 1950 0 +5.06(+0.26%)
Jan 09, 2015 1969 1972 1936 1945 0 -17.97(-0.92%)
Jan 08, 2015 1945 1968 1940 1963 0 +38.91(+2.02%)
Jan 07, 2015 1915 1934 1904 1924 0 +41.55(+2.21%)
Jan 06, 2015 1902 1913 1866 1882 0 -14.96(-0.79%)
Jan 05, 2015 1925 1930 1890 1897 0 -48.69(-2.50%)
Jan 02, 2015 1955 1962 1931 1946 0 +4.96(+0.26%)
Dec 31, 2014 1941 1941 1941 1941 0 -10.20(-0.52%)
Dec 30, 2014 1951 1960 1939 1951 0 -14.39(-0.73%)
Dec 29, 2014 1952 1974 1949 1966 0 -1.82(-0.09%)
Dec 26, 2014 1955 1973 1953 1968 0 +13.21(+0.68%)
Dec 24, 2014 1954 1954 1954 1954 0 +0.64(+0.03%)
Dec 23, 2014 1952 1963 1947 1954 0 +2.01(+0.10%)
Dec 22, 2014 1941 1957 1935 1952 0 +7.42(+0.38%)
Dec 19, 2014 1931 1954 1925 1944 0 +23.58(+1.23%)
Dec 18, 2014 1909 1923 1899 1921 0 +26.62(+1.41%)
Dec 17, 2014 1870 1903 1868 1894 0 +30.25(+1.62%)
Dec 16, 2014 1864 1888 1863 1864 0 +1.28(+0.07%)
Dec 15, 2014 1906 1911 1857 1863 0 -49.84(-2.61%)
Dec 12, 2014 1934 1943 1910 1912 0 -34.22(-1.76%)
Dec 11, 2014 1949 1966 1937 1947 0 +8.79(+0.45%)
Dec 10, 2014 1963 1965 1933 1938 0 -38.59(-1.95%)
Dec 09, 2014 1962 1983 1946 1976 0 -0.64(-0.03%)
Dec 08, 2014 1995 1999 1973 1977 0 -25.94(-1.30%)
Dec 05, 2014 1997 2011 1989 2003 0 +14.80(+0.74%)
Dec 04, 2014 1998 2003 1980 1988 0 -3.60(-0.18%)
Dec 03, 2014 1983 1997 1977 1992 0 +14.65(+0.74%)
Dec 02, 2014 1974 1985 1964 1977 0 +14.07(+0.72%)
Dec 01, 2014 1962 1975 1947 1963 0 +13.23(+0.68%)
Nov 28, 2014 1944 1958 1934 1950 0 +15.53(+0.80%)
Nov 26, 2014 1934 1934 1934 1934 0 -6.04(-0.31%)
Nov 25, 2014 1942 1950 1934 1940 0 +9.46(+0.49%)
Nov 24, 2014 1933 1939 1923 1931 0 +8.96(+0.47%)
Nov 21, 2014 1921 1934 1912 1922 0 +17.40(+0.91%)
Nov 20, 2014 1897 1911 1892 1904 0 -2.62(-0.14%)
Nov 19, 2014 1904 1912 1893 1907 0 -5.84(-0.31%)
Nov 18, 2014 1910 1922 1898 1913 0 +17.84(+0.94%)
Nov 17, 2014 1888 1904 1881 1895 0 +2.37(+0.13%)
Nov 14, 2014 1887 1899 1879 1893 0 +4.84(+0.26%)
Nov 13, 2014 1877 1898 1876 1888 0 +16.51(+0.88%)
Nov 12, 2014 1864 1876 1857 1871 0 -3.61(-0.19%)
Nov 11, 2014 1860 1880 1855 1875 0 +10.62(+0.57%)
Nov 10, 2014 1866 1875 1855 1864 0 -6.26(-0.33%)
Nov 07, 2014 1871 1877 1858 1871 0 -14.25(-0.76%)
Nov 06, 2014 1874 1891 1865 1885 0 +0.03(+0.00%)
Nov 05, 2014 1887 1895 1872 1885 0 +19.22(+1.03%)
Nov 04, 2014 1864 1874 1848 1866 0 -26.69(-1.41%)
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.