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%)
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.