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 29, 2020 1371 1378 1351 1366 0 -33.33(-2.38%)
May 28, 2020 1416 1421 1395 1399 0 -5.72(-0.41%)
May 27, 2020 1399 1413 1374 1405 0 +48.99(+3.61%)
May 26, 2020 1350 1365 1341 1356 0 +72.20(+5.63%)
May 22, 2020 1288 1292 1270 1283 0 -2.34(-0.18%)
May 21, 2020 1289 1301 1275 1286 0 -12.39(-0.95%)
May 20, 2020 1290 1307 1285 1298 0 +26.35(+2.07%)
May 19, 2020 1280 1294 1264 1272 0 -10.82(-0.84%)
May 18, 2020 1260 1289 1256 1283 0 +56.81(+4.63%)
May 15, 2020 1214 1232 1211 1226 0 +4.46(+0.37%)
May 14, 2020 1196 1224 1181 1221 0 -3.09(-0.25%)
May 13, 2020 1256 1257 1213 1224 0 -30.69(-2.45%)
May 12, 2020 1276 1287 1253 1255 0 -37.63(-2.91%)
May 11, 2020 1294 1300 1283 1293 0 -2.23(-0.17%)
May 08, 2020 1274 1299 1272 1295 0 +40.86(+3.26%)
May 07, 2020 1252 1267 1248 1254 0 +2.61(+0.21%)
May 06, 2020 1277 1283 1249 1252 0 -4.51(-0.36%)
May 05, 2020 1262 1272 1253 1256 0 +13.69(+1.10%)
May 04, 2020 1238 1250 1227 1242 0 -7.58(-0.61%)
May 01, 2020 1259 1269 1247 1250 0 -42.45(-3.28%)
Apr 30, 2020 1309 1314 1282 1292 0 -36.62(-2.76%)
Apr 29, 2020 1317 1347 1311 1329 0 +38.15(+2.96%)
Apr 28, 2020 1308 1316 1286 1291 0 +11.38(+0.89%)
Apr 27, 2020 1263 1283 1256 1279 0 +30.44(+2.44%)
Apr 24, 2020 1252 1257 1235 1249 0 +8.57(+0.69%)
Apr 23, 2020 1245 1261 1237 1240 0 +11.09(+0.90%)
Apr 22, 2020 1237 1240 1223 1229 0 +4.81(+0.39%)
Apr 21, 2020 1231 1244 1218 1225 0 -24.19(-1.94%)
Apr 20, 2020 1250 1266 1239 1249 0 -25.92(-2.03%)
Apr 17, 2020 1271 1282 1257 1275 0 +48.74(+3.98%)
Apr 16, 2020 1235 1237 1212 1226 0 -17.38(-1.40%)
Apr 15, 2020 1259 1262 1237 1243 0 -37.92(-2.96%)
Apr 14, 2020 1286 1297 1268 1281 0 +24.86(+1.98%)
Apr 13, 2020 1273 1278 1241 1256 0 -27.05(-2.11%)
Apr 09, 2020 1286 1306 1270 1283 0 +22.10(+1.75%)
Apr 08, 2020 1246 1272 1228 1261 0 +31.75(+2.58%)
Apr 07, 2020 1260 1275 1220 1230 0 +11.78(+0.97%)
Apr 06, 2020 1189 1224 1179 1218 0 +87.12(+7.71%)
Apr 03, 2020 1138 1147 1120 1131 0 -32.35(-2.78%)
Apr 02, 2020 1155 1182 1139 1163 0 -1.49(-0.13%)
Apr 01, 2020 1184 1203 1161 1165 0 -59.30(-4.85%)
Mar 31, 2020 1227 1255 1214 1224 0 -48.84(-3.84%)
Mar 30, 2020 1267 1283 1242 1273 0 -9.17(-0.72%)
Mar 27, 2020 1267 1308 1257 1282 0 -18.67(-1.44%)
Mar 26, 2020 1265 1314 1253 1300 0 +42.80(+3.40%)
Mar 25, 2020 1274 1293 1224 1258 0 +49.25(+4.08%)
Mar 24, 2020 1164 1224 1139 1208 0 +105.99(+9.61%)
Mar 23, 2020 1123 1147 1076 1102 0 -45.63(-3.97%)
Mar 20, 2020 1184 1207 1142 1148 0 -19.98(-1.71%)
Mar 19, 2020 1142 1194 1122 1168 0 +24.04(+2.10%)
Mar 18, 2020 1154 1190 1089 1144 0 -57.88(-4.82%)
Mar 17, 2020 1173 1220 1138 1202 0 +72.59(+6.43%)
Mar 16, 2020 1145 1178 1122 1129 0 -111.51(-8.99%)
Mar 13, 2020 1253 1267 1181 1241 0 +48.26(+4.05%)
Mar 12, 2020 1251 1266 1177 1193 0 -131.55(-9.93%)
Mar 11, 2020 1349 1363 1317 1324 0 -52.37(-3.80%)
Mar 10, 2020 1362 1380 1317 1376 0 +63.83(+4.86%)
Mar 09, 2020 1324 1356 1303 1313 0 -99.02(-7.01%)
Mar 06, 2020 1415 1428 1398 1412 0 -33.55(-2.32%)
Mar 05, 2020 1453 1461 1439 1445 0 -43.13(-2.90%)
Mar 04, 2020 1466 1490 1452 1488 0 +24.57(+1.68%)
Mar 03, 2020 1492 1512 1451 1464 0 -29.94(-2.00%)
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.