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 (%)
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 +1.07(+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 -30.91(-1.69%)
Jul 10, 2018 1822 1831 1819 1826 0 -0.29(-0.02%)
Jul 09, 2018 1819 1831 1814 1826 0 +8.44(+0.46%)
Jul 06, 2018 1817 1823 1807 1818 0 +3.11(+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 -7.82(-0.40%)
Jun 13, 2018 1954 1959 1944 1952 0 +4.20(+0.22%)
Jun 12, 2018 1954 1959 1944 1948 0 -15.89(-0.81%)
Jun 11, 2018 1954 1972 1951 1964 0 +7.89(+0.40%)
Jun 08, 2018 1953 1959 1945 1956 0 +1.13(+0.06%)
Jun 07, 2018 1957 1971 1949 1955 0 +1.79(+0.09%)
Jun 06, 2018 1943 1955 1935 1953 0 +29.05(+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%)
Jun 01, 2018 1904 1915 1896 1908 0 +26.38(+1.40%)
May 31, 2018 1876 1887 1859 1881 0 +28.42(+1.53%)
May 30, 2018 1843 1858 1840 1853 0 +7.23(+0.39%)
May 29, 2018 1858 1866 1838 1846 0 -42.10(-2.23%)
May 25, 2018 1888 1888 1888 1888 0 -22.43(-1.17%)
May 24, 2018 1903 1916 1893 1910 0 -23.82(-1.23%)
May 23, 2018 1936 1944 1919 1934 0 -18.80(-0.96%)
May 22, 2018 1962 1968 1949 1953 0 -0.42(-0.02%)
May 21, 2018 1950 1958 1943 1953 0 +11.46(+0.59%)
May 18, 2018 1953 1956 1937 1942 0 -13.08(-0.67%)
May 17, 2018 1955 1963 1947 1955 0 +2.32(+0.12%)
May 16, 2018 1941 1957 1937 1953 0 +17.21(+0.89%)
May 15, 2018 1932 1941 1925 1935 0 -13.97(-0.72%)
May 14, 2018 1953 1961 1947 1949 0 -2.52(-0.13%)
May 11, 2018 1954 1958 1947 1952 0 -3.42(-0.17%)
May 10, 2018 1946 1960 1942 1955 0 +23.41(+1.21%)
May 09, 2018 1928 1943 1918 1932 0 +22.84(+1.20%)
May 08, 2018 1907 1915 1901 1909 0 -8.06(-0.42%)
May 07, 2018 1918 1927 1912 1917 0 -2.82(-0.15%)
May 04, 2018 1898 1924 1892 1920 0 +15.06(+0.79%)
May 03, 2018 1898 1909 1882 1905 0 +4.09(+0.22%)
May 02, 2018 1916 1920 1897 1901 0 -14.66(-0.77%)
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.