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 (%)
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%)
May 01, 2018 1917 1925 1901 1915 0 -7.54(-0.39%)
Apr 30, 2018 1935 1948 1920 1923 0 -12.10(-0.63%)
Apr 27, 2018 1939 1947 1927 1935 0 -7.25(-0.37%)
Apr 26, 2018 1936 1947 1924 1942 0 +10.54(+0.55%)
Apr 25, 2018 1923 1936 1915 1932 0 +17.19(+0.90%)
Apr 24, 2018 1926 1933 1907 1915 0 -2.13(-0.11%)
Apr 23, 2018 1913 1923 1907 1917 0 +1.55(+0.08%)
Apr 20, 2018 1918 1924 1908 1915 0 -1.76(-0.09%)
Apr 19, 2018 1929 1933 1908 1917 0 -20.49(-1.06%)
Apr 18, 2018 1942 1950 1934 1937 0 -8.14(-0.42%)
Apr 17, 2018 1949 1955 1936 1946 0 +2.74(+0.14%)
Apr 16, 2018 1945 1951 1935 1943 0 +5.45(+0.28%)
Apr 13, 2018 1947 1951 1930 1937 0 -1.68(-0.09%)
Apr 12, 2018 1944 1951 1933 1939 0 +0.55(+0.03%)
Apr 11, 2018 1941 1951 1932 1938 0 -6.72(-0.35%)
Apr 10, 2018 1943 1954 1936 1945 0 +35.83(+1.88%)
Apr 09, 2018 1915 1929 1905 1909 0 +7.23(+0.38%)
Apr 06, 2018 1915 1923 1889 1902 0 -44.13(-2.27%)
Apr 05, 2018 1942 1955 1935 1946 0 +2.78(+0.14%)
Apr 04, 2018 1901 1948 1898 1944 0 +11.96(+0.62%)
Apr 03, 2018 1919 1940 1909 1932 0 +32.14(+1.69%)
Apr 02, 2018 1929 1934 1886 1899 0 -41.51(-2.14%)
Mar 29, 2018 1941 1941 1941 1941 0 +29.13(+1.52%)
Mar 28, 2018 1903 1925 1892 1912 0 +13.02(+0.69%)
Mar 27, 2018 1920 1930 1889 1899 0 -3.81(-0.20%)
Mar 26, 2018 1893 1908 1872 1903 0 +38.56(+2.07%)
Mar 23, 2018 1892 1900 1860 1864 0 -35.97(-1.89%)
Mar 22, 2018 1924 1928 1898 1900 0 -42.54(-2.19%)
Mar 21, 2018 1937 1955 1931 1943 0 +6.39(+0.33%)
Mar 20, 2018 1931 1943 1926 1936 0 +9.57(+0.50%)
Mar 19, 2018 1947 1949 1914 1927 0 -29.75(-1.52%)
Mar 16, 2018 1954 1963 1949 1956 0 +3.09(+0.16%)
Mar 15, 2018 1952 1965 1940 1953 0 +5.24(+0.27%)
Mar 14, 2018 1967 1972 1943 1948 0 +4.04(+0.21%)
Mar 13, 2018 1958 1964 1940 1944 0 -8.93(-0.46%)
Mar 12, 2018 1948 1961 1945 1953 0 +11.80(+0.61%)
Mar 09, 2018 1928 1947 1919 1941 0 +1.45(+0.07%)
Mar 08, 2018 1937 1945 1926 1940 0 -5.86(-0.30%)
Mar 07, 2018 1940 1950 1924 1945 0 -7.74(-0.40%)
Mar 06, 2018 1959 1963 1943 1953 0 +4.24(+0.22%)
Mar 05, 2018 1922 1955 1914 1949 0 +6.37(+0.33%)
Mar 02, 2018 1924 1945 1910 1943 0 +0.57(+0.03%)
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.