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, 2017 1832 1840 1815 1831 0 -1.90(-0.10%)
Jan 30, 2017 1840 1846 1823 1833 0 -14.60(-0.79%)
Jan 27, 2017 1856 1858 1841 1847 0 -25.07(-1.34%)
Jan 26, 2017 1885 1892 1869 1872 0 -18.81(-0.99%)
Jan 25, 2017 1880 1895 1875 1891 0 +28.49(+1.53%)
Jan 24, 2017 1846 1868 1844 1863 0 +10.33(+0.56%)
Jan 23, 2017 1856 1859 1842 1852 0 -5.90(-0.32%)
Jan 20, 2017 1863 1868 1851 1858 0 -3.76(-0.20%)
Jan 19, 2017 1869 1876 1854 1862 0 +2.94(+0.16%)
Jan 18, 2017 1856 1863 1850 1859 0 +4.25(+0.23%)
Jan 17, 2017 1858 1866 1850 1855 0 -12.39(-0.66%)
Jan 13, 2017 1867 1867 1867 1867 0 -1.25(-0.07%)
Jan 12, 2017 1878 1881 1840 1869 0 -12.09(-0.64%)
Jan 11, 2017 1870 1884 1862 1881 0 +5.09(+0.27%)
Jan 10, 2017 1860 1888 1855 1876 0 +14.76(+0.79%)
Jan 09, 2017 1859 1873 1852 1861 0 -2.55(-0.14%)
Jan 06, 2017 1867 1874 1855 1863 0 -10.63(-0.57%)
Jan 05, 2017 1885 1894 1865 1874 0 -8.80(-0.47%)
Jan 04, 2017 1855 1888 1851 1883 0 +46.83(+2.55%)
Jan 03, 2017 1825 1841 1816 1836 0 +28.03(+1.55%)
Dec 30, 2016 1808 1808 1808 1808 0 -2.35(-0.13%)
Dec 29, 2016 1813 1819 1805 1810 0 -9.10(-0.50%)
Dec 28, 2016 1833 1836 1816 1819 0 -16.90(-0.92%)
Dec 27, 2016 1837 1845 1830 1836 0 -14.43(-0.78%)
Dec 23, 2016 1851 1851 1851 1851 0 +2.96(+0.16%)
Dec 22, 2016 1856 1861 1843 1848 0 -10.85(-0.58%)
Dec 21, 2016 1861 1865 1853 1859 0 -2.10(-0.11%)
Dec 20, 2016 1855 1867 1850 1861 0 +3.03(+0.16%)
Dec 19, 2016 1853 1868 1849 1858 0 +10.33(+0.56%)
Dec 16, 2016 1846 1856 1840 1847 0 -3.39(-0.18%)
Dec 15, 2016 1844 1857 1840 1851 0 +12.79(+0.70%)
Dec 14, 2016 1855 1866 1836 1838 0 -31.45(-1.68%)
Dec 13, 2016 1864 1875 1859 1869 0 +11.49(+0.62%)
Dec 12, 2016 1863 1875 1850 1858 0 -14.93(-0.80%)
Dec 09, 2016 1857 1876 1852 1873 0 +12.53(+0.67%)
Dec 08, 2016 1859 1868 1851 1860 0 +15.17(+0.82%)
Dec 07, 2016 1811 1851 1806 1845 0 +54.52(+3.04%)
Dec 06, 2016 1782 1793 1777 1791 0 +8.17(+0.46%)
Dec 05, 2016 1781 1793 1774 1782 0 +16.70(+0.95%)
Dec 02, 2016 1778 1787 1760 1766 0 -16.05(-0.90%)
Dec 01, 2016 1772 1799 1764 1782 0 +8.37(+0.47%)
Nov 30, 2016 1777 1784 1769 1773 0 -1.90(-0.11%)
Nov 29, 2016 1769 1781 1763 1775 0 +7.67(+0.43%)
Nov 28, 2016 1775 1778 1763 1768 0 -8.63(-0.49%)
Nov 25, 2016 1774 1783 1766 1776 0 +32.55(+1.87%)
Nov 23, 2016 1744 1744 1744 1744 0 -1.58(-0.09%)
Nov 22, 2016 1737 1748 1729 1745 0 +1.91(+0.11%)
Nov 21, 2016 1743 1751 1738 1743 0 +4.25(+0.24%)
Nov 18, 2016 1747 1751 1736 1739 0 -3.30(-0.19%)
Nov 17, 2016 1739 1747 1727 1742 0 +8.65(+0.50%)
Nov 16, 2016 1734 1740 1726 1734 0 -5.38(-0.31%)
Nov 15, 2016 1732 1743 1723 1739 0 +6.89(+0.40%)
Nov 14, 2016 1748 1760 1726 1732 0 -13.97(-0.80%)
Nov 11, 2016 1729 1754 1721 1746 0 +14.88(+0.86%)
Nov 10, 2016 1720 1743 1703 1731 0 +3.32(+0.19%)
Nov 09, 2016 1703 1738 1695 1728 0 -25.39(-1.45%)
Nov 08, 2016 1744 1768 1736 1753 0 +11.90(+0.68%)
Nov 07, 2016 1730 1746 1724 1742 0 +33.58(+1.97%)
Nov 04, 2016 1706 1723 1701 1708 0 -24.68(-1.42%)
Nov 03, 2016 1742 1748 1727 1733 0 -4.66(-0.27%)
Nov 02, 2016 1748 1755 1732 1737 0 -25.16(-1.43%)
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.