Skip to main content
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 (%)
Mar 31, 2016 1709 1723 1707 1717 0 -1.75(-0.10%)
Mar 30, 2016 1722 1732 1713 1718 0 -1.47(-0.09%)
Mar 29, 2016 1702 1722 1693 1720 0 +9.95(+0.58%)
Mar 28, 2016 1710 1722 1701 1710 0 +20.54(+1.22%)
Mar 24, 2016 1689 1689 1689 1689 0 -23.74(-1.39%)
Mar 23, 2016 1730 1735 1710 1713 0 -19.24(-1.11%)
Mar 22, 2016 1730 1744 1719 1732 0 +5.19(+0.30%)
Mar 21, 2016 1722 1734 1715 1727 0 +4.94(+0.29%)
Mar 18, 2016 1719 1730 1710 1722 0 -5.10(-0.30%)
Mar 17, 2016 1715 1736 1706 1727 0 +4.23(+0.25%)
Mar 16, 2016 1697 1726 1693 1723 0 +18.07(+1.06%)
Mar 15, 2016 1703 1710 1689 1705 0 -17.33(-1.01%)
Mar 14, 2016 1723 1732 1714 1722 0 -0.45(-0.03%)
Mar 11, 2016 1710 1725 1708 1723 0 +36.12(+2.14%)
Mar 10, 2016 1709 1716 1667 1687 0 +2.15(+0.13%)
Mar 09, 2016 1690 1695 1673 1685 0 +3.09(+0.18%)
Mar 08, 2016 1701 1706 1675 1682 0 -40.26(-2.34%)
Mar 07, 2016 1708 1731 1703 1722 0 -5.14(-0.30%)
Mar 04, 2016 1726 1735 1717 1727 0 +15.32(+0.90%)
Mar 03, 2016 1694 1715 1690 1712 0 +36.78(+2.20%)
Mar 02, 2016 1667 1682 1662 1675 0 +14.98(+0.90%)
Mar 01, 2016 1641 1665 1626 1660 0 +48.37(+3.00%)
Feb 29, 2016 1621 1631 1608 1611 0 -14.12(-0.87%)
Feb 26, 2016 1621 1639 1612 1626 0 +15.60(+0.97%)
Feb 25, 2016 1599 1611 1585 1610 0 +12.56(+0.79%)
Feb 24, 2016 1594 1604 1558 1597 0 -19.93(-1.23%)
Feb 23, 2016 1632 1639 1615 1617 0 -24.26(-1.48%)
Feb 22, 2016 1627 1647 1627 1642 0 +28.02(+1.74%)
Feb 19, 2016 1617 1622 1601 1614 0 -23.84(-1.46%)
Feb 18, 2016 1656 1663 1633 1637 0 -11.99(-0.73%)
Feb 17, 2016 1636 1655 1633 1649 0 +24.65(+1.52%)
Feb 16, 2016 1618 1631 1601 1625 0 +43.34(+2.74%)
Feb 12, 2016 1581 1581 1581 1581 0 +18.68(+1.20%)
Feb 11, 2016 1569 1583 1549 1563 0 -22.83(-1.44%)
Feb 10, 2016 1593 1603 1582 1586 0 -2.18(-0.14%)
Feb 09, 2016 1581 1608 1571 1588 0 -32.57(-2.01%)
Feb 08, 2016 1624 1635 1598 1620 0 -14.94(-0.91%)
Feb 05, 2016 1657 1667 1624 1635 0 -37.50(-2.24%)
Feb 04, 2016 1662 1682 1644 1673 0 -11.10(-0.66%)
Feb 03, 2016 1705 1711 1650 1684 0 -29.53(-1.72%)
Feb 02, 2016 1740 1744 1704 1713 0 -35.19(-2.01%)
Feb 01, 2016 1731 1755 1718 1749 0 +13.16(+0.76%)
Jan 29, 2016 1720 1739 1704 1735 0 +37.17(+2.19%)
Jan 28, 2016 1714 1717 1673 1698 0 -2.30(-0.14%)
Jan 27, 2016 1716 1730 1692 1701 0 -5.01(-0.29%)
Jan 26, 2016 1688 1709 1683 1706 0 +15.72(+0.93%)
Jan 25, 2016 1703 1711 1683 1690 0 -34.35(-1.99%)
Jan 22, 2016 1726 1738 1708 1724 0 +47.46(+2.83%)
Jan 21, 2016 1667 1696 1651 1677 0 -1.42(-0.08%)
Jan 20, 2016 1682 1693 1634 1678 0 -41.08(-2.39%)
Jan 19, 2016 1735 1740 1701 1719 0 +25.38(+1.50%)
Jan 15, 2016 1694 1694 1694 1694 0 -53.67(-3.07%)
Jan 14, 2016 1740 1756 1709 1748 0 +5.86(+0.34%)
Jan 13, 2016 1788 1792 1731 1742 0 -28.71(-1.62%)
Jan 12, 2016 1780 1785 1746 1770 0 +17.63(+1.01%)
Jan 11, 2016 1754 1762 1730 1753 0 +30.65(+1.78%)
Jan 08, 2016 1777 1783 1720 1722 0 -30.61(-1.75%)
Jan 07, 2016 1764 1778 1747 1753 0 -54.47(-3.01%)
Jan 06, 2016 1818 1824 1796 1807 0 -53.01(-2.85%)
Jan 05, 2016 1874 1877 1844 1860 0 -16.51(-0.88%)
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.