Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Dealerships Sector (CIX: MSECTOR744 )

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, 2013 2204 2301 2188 2275 0 +81.11(+3.70%)
Jan 30, 2013 2223 2236 2184 2193 0 -33.30(-1.50%)
Jan 29, 2013 2210 2234 2197 2227 0 +7.97(+0.36%)
Jan 28, 2013 2200 2233 2188 2219 0 +22.34(+1.02%)
Jan 25, 2013 2175 2204 2156 2196 0 +28.66(+1.32%)
Jan 24, 2013 2174 2206 2150 2168 0 +1.43(+0.07%)
Jan 23, 2013 2146 2178 2134 2166 0 +23.89(+1.12%)
Jan 22, 2013 2142 2149 2116 2142 0 -1.06(-0.05%)
Jan 18, 2013 2143 2143 2143 0 +9.96(+0.47%)
Jan 17, 2013 2123 2149 2109 2134 0 +17.35(+0.82%)
Jan 16, 2013 2119 2127 2099 2116 0 -6.10(-0.29%)
Jan 15, 2013 2083 2135 2076 2122 0 +28.53(+1.36%)
Jan 14, 2013 2089 2106 2061 2094 0 +1.15(+0.05%)
Jan 12, 2013 2093 2108 2069 2093 0 +0.00(+0.00%)
Jan 11, 2013 2093 2108 2069 2093 0 +0.76(+0.04%)
Jan 10, 2013 2101 2106 2065 2092 0 -1.26(-0.06%)
Jan 09, 2013 2081 2105 2077 2093 0 +14.46(+0.70%)
Jan 08, 2013 2060 2096 2057 2079 0 +4.07(+0.20%)
Jan 07, 2013 2090 2102 2061 2075 0 -26.76(-1.27%)
Jan 04, 2013 2079 2118 2046 2101 0 +29.67(+1.43%)
Jan 03, 2013 2048 2096 2031 2072 0 +28.74(+1.41%)
Jan 02, 2013 2046 2055 2009 2043 0 +25.05(+1.24%)
Dec 31, 2012 2018 2018 2018 0 +52.01(+2.65%)
Dec 28, 2012 1979 1986 1957 1966 0 -24.27(-1.22%)
Dec 27, 2012 1987 2002 1959 1990 0 +3.05(+0.15%)
Dec 26, 2012 2002 2015 1969 1987 0 -13.73(-0.69%)
Dec 24, 2012 2001 2001 2001 0 -8.88(-0.44%)
Dec 21, 2012 2006 2024 1981 2010 0 -16.33(-0.81%)
Dec 20, 2012 1992 2041 1984 2026 0 +62.38(+3.18%)
Dec 19, 2012 1970 1985 1952 1964 0 -6.59(-0.33%)
Dec 18, 2012 1953 1988 1946 1970 0 +20.03(+1.03%)
Dec 17, 2012 1936 1959 1912 1950 0 +19.28(+1.00%)
Dec 14, 2012 1931 1950 1916 1931 0 -2.73(-0.14%)
Dec 13, 2012 1946 1963 1922 1934 0 -11.02(-0.57%)
Dec 12, 2012 1974 1984 1935 1945 0 -21.07(-1.07%)
Dec 11, 2012 1985 1996 1954 1966 0 -10.57(-0.53%)
Dec 10, 2012 1975 1993 1959 1976 0 -2.13(-0.11%)
Dec 07, 2012 1984 1993 1958 1978 0 +4.33(+0.22%)
Dec 06, 2012 1960 1988 1946 1974 0 +13.02(+0.66%)
Dec 05, 2012 1982 1992 1936 1961 0 -17.15(-0.87%)
Dec 04, 2012 1965 1993 1952 1978 0 +10.55(+0.54%)
Nov 30, 2012 1975 1984 1948 1968 0 +0.40(+0.02%)
Nov 29, 2012 1984 1996 1939 1967 0 +2.66(+0.14%)
Nov 28, 2012 1930 1971 1910 1965 0 +24.25(+1.25%)
Nov 27, 2012 1930 1970 1917 1940 0 +7.58(+0.39%)
Nov 26, 2012 1971 1986 1917 1933 0 -44.24(-2.24%)
Nov 24, 2012 1953 1978 1943 1977 0 +0.00(+0.00%)
Nov 23, 2012 1953 1978 1943 1977 0 +30.55(+1.57%)
Nov 21, 2012 1946 1946 1946 0 +11.72(+0.61%)
Nov 20, 2012 1929 1949 1909 1935 0 -1.94(-0.10%)
Nov 19, 2012 1923 1953 1907 1937 0 +35.64(+1.87%)
Nov 16, 2012 1885 1918 1874 1901 0 +16.32(+0.87%)
Nov 15, 2012 1864 1899 1852 1885 0 +20.72(+1.11%)
Nov 14, 2012 1914 1925 1860 1864 0 -44.66(-2.34%)
Nov 13, 2012 1898 1935 1894 1909 0 +2.72(+0.14%)
Nov 12, 2012 1914 1935 1884 1906 0 -3.62(-0.19%)
Nov 09, 2012 1897 1931 1883 1910 0 +1.29(+0.07%)
Nov 08, 2012 1936 1951 1899 1908 0 -29.54(-1.52%)
Nov 07, 2012 1965 1986 1931 1938 0 -50.72(-2.55%)
Nov 06, 2012 1997 2027 1973 1989 0 +14.07(+0.71%)
Nov 05, 2012 1978 1995 1955 1974 0 -5.73(-0.29%)
Nov 02, 2012 2044 2061 1971 1980 0 -46.85(-2.31%)
Nov 01, 2012 1984 2038 1964 2027 0 +51.01(+2.58%)
Oct 31, 2012 1952 1995 1932 1976 0 +35.45(+1.83%)
Oct 26, 2012 1941 1941 1941 0 +7.43(+0.38%)
Oct 25, 2012 1971 1978 1889 1933 0 -32.66(-1.66%)
Oct 24, 2012 1972 1987 1949 1966 0 -3.24(-0.16%)
Oct 23, 2012 1954 1981 1926 1969 0 -14.44(-0.73%)
Oct 19, 2012 1995 2012 1971 1984 0 -12.41(-0.62%)
Oct 18, 2012 1984 2008 1971 1996 0 +12.71(+0.64%)
Oct 17, 2012 1973 1996 1954 1983 0 +13.67(+0.69%)
Oct 16, 2012 1965 1980 1948 1970 0 +11.66(+0.60%)
Oct 15, 2012 1954 1972 1924 1958 0 +5.83(+0.30%)
Oct 12, 2012 1930 1967 1918 1952 0 +24.86(+1.29%)
Oct 11, 2012 1939 1964 1924 1927 0 -11.54(-0.60%)
Oct 10, 2012 1950 1968 1921 1939 0 -32.19(-1.63%)
Oct 09, 2012 1983 1997 1958 1971 0 -15.86(-0.80%)
Oct 08, 2012 1923 2013 1915 1987 0 +76.02(+3.98%)
Oct 06, 2012 1914 1935 1898 1911 0 +0.00(+0.00%)
Oct 05, 2012 1914 1935 1898 1911 0 +9.12(+0.48%)
Oct 04, 2012 1873 1910 1862 1902 0 +42.99(+2.31%)
Oct 03, 2012 1858 1878 1840 1859 0 +6.24(+0.34%)
Oct 02, 2012 1841 1864 1821 1852 0 +18.46(+1.01%)
Oct 01, 2012 1840 1866 1826 1834 0 -0.33(-0.02%)
Sep 28, 2012 1828 1843 1811 1834 0 -4.08(-0.22%)
Sep 27, 2012 1837 1853 1819 1838 0 +7.26(+0.40%)
Sep 26, 2012 1842 1858 1814 1831 0 +2.10(+0.11%)
Sep 25, 2012 1847 1866 1824 1829 0 -9.35(-0.51%)
Sep 24, 2012 1835 1853 1824 1838 0 -8.09(-0.44%)
Sep 21, 2012 1861 1883 1830 1846 0 +4.48(+0.24%)
Sep 20, 2012 1860 1875 1818 1842 0 -40.71(-2.16%)
Sep 19, 2012 1864 1897 1852 1883 0 +22.87(+1.23%)
Sep 18, 2012 1887 1891 1846 1860 0 -31.91(-1.69%)
Sep 17, 2012 1896 1907 1879 1892 0 -8.56(-0.45%)
Sep 14, 2012 1912 1927 1883 1900 0 -11.61(-0.61%)
Sep 13, 2012 1884 1923 1868 1912 0 +28.68(+1.52%)
Sep 12, 2012 1882 1903 1864 1883 0 +8.09(+0.43%)
Sep 11, 2012 1873 1892 1862 1875 0 +6.69(+0.36%)
Sep 10, 2012 1870 1891 1862 1868 0 -2.05(-0.11%)
Sep 07, 2012 1884 1906 1846 1870 0 -9.13(-0.49%)
Sep 06, 2012 1837 1883 1827 1880 0 +53.23(+2.91%)
Sep 05, 2012 1805 1833 1791 1826 0 +19.77(+1.09%)
Sep 04, 2012 1778 1821 1766 1807 0 +27.02(+1.52%)
Aug 31, 2012 1780 1780 1780 0 +9.37(+0.53%)
Aug 30, 2012 1765 1783 1756 1770 0 -5.02(-0.28%)
Aug 29, 2012 1759 1781 1749 1775 0 +24.89(+1.42%)
Aug 27, 2012 1756 1769 1739 1750 0 +1.99(+0.11%)
Aug 24, 2012 1728 1757 1721 1748 0 +12.83(+0.74%)
Aug 23, 2012 1737 1751 1721 1736 0 -5.63(-0.32%)
Aug 22, 2012 1735 1751 1722 1741 0 -0.62(-0.04%)
Aug 21, 2012 1748 1764 1732 1742 0 -1.73(-0.10%)
Aug 20, 2012 1751 1758 1732 1744 0 -11.53(-0.66%)
Aug 17, 2012 1748 1769 1736 1755 0 +5.49(+0.31%)
Aug 16, 2012 1726 1756 1716 1750 0 +25.54(+1.48%)
Aug 15, 2012 1700 1729 1696 1724 0 +20.37(+1.20%)
Aug 14, 2012 1716 1731 1698 1704 0 -2.91(-0.17%)
Aug 13, 2012 1706 1712 1682 1707 0 -3.11(-0.18%)
Aug 11, 2012 1709 1714 1686 1710 0 +0.00(+0.00%)
Aug 10, 2012 1709 1714 1686 1710 0 -3.39(-0.20%)
Aug 09, 2012 1706 1723 1692 1713 0 +5.74(+0.34%)
Aug 08, 2012 1689 1718 1683 1707 0 +7.75(+0.46%)
Aug 07, 2012 1685 1719 1680 1700 0 +23.89(+1.43%)
Aug 06, 2012 1672 1692 1660 1676 0 +10.76(+0.65%)
Aug 03, 2012 1646 1677 1640 1665 0 +46.10(+2.85%)
Aug 02, 2012 1620 1647 1591 1619 0 -13.51(-0.83%)
Aug 01, 2012 1668 1685 1624 1632 0 -26.68(-1.61%)
Jul 31, 2012 1659 1673 1638 1659 0 -5.56(-0.33%)
Jul 30, 2012 1673 1685 1655 1665 0 -12.54(-0.75%)
Jul 27, 2012 1634 1690 1628 1677 0 +55.74(+3.44%)
Jul 26, 2012 1642 1651 1609 1621 0 +6.05(+0.37%)
Jul 25, 2012 1625 1640 1604 1615 0 +0.93(+0.06%)
Jul 24, 2012 1629 1651 1597 1614 0 -26.21(-1.60%)
Jul 23, 2012 1620 1649 1605 1641 0 -6.44(-0.39%)
Jul 20, 2012 1654 1674 1635 1647 0 -22.74(-1.36%)
Jul 19, 2012 1682 1707 1642 1670 0 +1.86(+0.11%)
Jul 18, 2012 1625 1682 1621 1668 0 +39.06(+2.40%)
Jul 17, 2012 1617 1637 1601 1629 0 +19.56(+1.22%)
Jul 16, 2012 1615 1625 1599 1609 0 -10.86(-0.67%)
Jul 14, 2012 1599 1628 1595 1620 0 +0.00(+0.00%)
Jul 13, 2012 1599 1628 1595 1620 0 +25.13(+1.58%)
Jul 12, 2012 1584 1604 1571 1595 0 +1.22(+0.08%)
Jul 11, 2012 1604 1613 1582 1594 0 -12.92(-0.80%)
Jul 10, 2012 1612 1629 1595 1607 0 +7.93(+0.50%)
Jul 09, 2012 1601 1611 1586 1599 0 -7.00(-0.44%)
Jul 06, 2012 1602 1617 1591 1606 0 -13.34(-0.82%)
Jul 05, 2012 1587 1644 1576 1619 0 +33.14(+2.09%)
Jul 03, 2012 1586 1586 1586 0 +33.01(+2.13%)
Jul 02, 2012 1523 1556 1515 1553 0 +31.76(+2.09%)
Jun 30, 2012 1516 1534 1502 1521 0 +1.24(+0.08%)
Jun 29, 2012 1516 1534 1502 1520 0 +38.44(+2.59%)
Jun 28, 2012 1471 1488 1448 1482 0 +0.89(+0.06%)
Jun 27, 2012 1481 1497 1464 1481 0 +0.10(+0.01%)
Jun 26, 2012 1482 1501 1457 1481 0 +1.44(+0.10%)
Jun 25, 2012 1504 1515 1472 1479 0 -50.82(-3.32%)
Jun 22, 2012 1542 1553 1520 1530 0 -9.13(-0.59%)
Jun 21, 2012 1571 1586 1531 1539 0 -66.29(-4.13%)
Jun 20, 2012 1630 1635 1598 1605 0 -26.23(-1.61%)
Jun 19, 2012 1603 1645 1598 1632 0 +33.62(+2.10%)
Jun 18, 2012 1584 1606 1568 1598 0 +1.30(+0.08%)
Jun 15, 2012 1588 1606 1574 1597 0 +14.59(+0.92%)
Jun 14, 2012 1567 1596 1555 1582 0 +16.47(+1.05%)
Jun 13, 2012 1594 1605 1559 1566 0 -36.26(-2.26%)
Jun 12, 2012 1598 1614 1576 1602 0 +11.39(+0.72%)
Jun 11, 2012 1646 1650 1588 1590 0 -40.26(-2.47%)
Jun 08, 2012 1608 1639 1595 1631 0 +16.26(+1.01%)
Jun 07, 2012 1655 1662 1606 1614 0 -20.17(-1.23%)
Jun 06, 2012 1602 1639 1593 1635 0 +46.29(+2.91%)
Jun 05, 2012 1577 1598 1563 1588 0 +4.81(+0.30%)
Jun 04, 2012 1602 1611 1558 1584 0 -8.26(-0.52%)
Jun 02, 2012 1625 1640 1584 1592 0 +0.00(+0.00%)
Jun 01, 2012 1625 1640 1584 1592 0 -67.12(-4.05%)
May 31, 2012 1654 1673 1628 1659 0 +2.68(+0.16%)
May 30, 2012 1683 1695 1623 1656 0 -44.16(-2.60%)
May 29, 2012 1692 1706 1668 1700 0 +23.62(+1.41%)
May 25, 2012 1677 1677 1677 0 -2.73(-0.16%)
May 24, 2012 1677 1691 1660 1680 0 +5.82(+0.35%)
May 23, 2012 1646 1680 1632 1674 0 +18.28(+1.10%)
May 22, 2012 1650 1681 1639 1655 0 +9.82(+0.60%)
May 21, 2012 1619 1654 1606 1646 0 +33.20(+2.06%)
May 18, 2012 1614 1639 1595 1612 0 +2.42(+0.15%)
May 17, 2012 1651 1654 1606 1610 0 -38.05(-2.31%)
May 16, 2012 1650 1674 1640 1648 0 +4.17(+0.25%)
May 15, 2012 1642 1666 1632 1644 0 +0.16(+0.01%)
May 14, 2012 1666 1677 1638 1644 0 -37.90(-2.25%)
May 11, 2012 1681 1708 1672 1682 0 -10.91(-0.64%)
May 10, 2012 1686 1709 1677 1692 0 +17.99(+1.07%)
May 09, 2012 1655 1690 1645 1675 0 -1.39(-0.08%)
May 08, 2012 1680 1693 1650 1676 0 -17.44(-1.03%)
May 07, 2012 1691 1708 1675 1693 0 +1.21(+0.07%)
May 04, 2012 1712 1730 1685 1692 0 -31.14(-1.81%)
May 03, 2012 1742 1750 1706 1723 0 -30.99(-1.77%)
May 02, 2012 1733 1762 1720 1754 0 +8.19(+0.47%)
May 01, 2012 1739 1780 1730 1746 0 +8.50(+0.49%)
Apr 30, 2012 1761 1767 1729 1738 0 -23.49(-1.33%)
Apr 27, 2012 1753 1771 1734 1761 0 +12.36(+0.71%)
Apr 26, 2012 1729 1758 1712 1749 0 +14.11(+0.81%)
Apr 25, 2012 1744 1767 1695 1735 0 +16.63(+0.97%)
Apr 24, 2012 1721 1738 1697 1718 0 -2.03(-0.12%)
Apr 23, 2012 1726 1735 1696 1720 0 -26.16(-1.50%)
Apr 20, 2012 1744 1760 1724 1746 0 +14.12(+0.82%)
Apr 19, 2012 1755 1763 1715 1732 0 -21.80(-1.24%)
Apr 18, 2012 1761 1773 1741 1754 0 -10.77(-0.61%)
Apr 17, 2012 1746 1779 1737 1765 0 +33.74(+1.95%)
Apr 16, 2012 1722 1746 1699 1731 0 +19.69(+1.15%)
Apr 13, 2012 1723 1736 1702 1711 0 -18.87(-1.09%)
Apr 12, 2012 1718 1740 1708 1730 0 +13.17(+0.77%)
Apr 11, 2012 1698 1723 1693 1717 0 +32.41(+1.92%)
Apr 10, 2012 1738 1743 1681 1684 0 -66.52(-3.80%)
Apr 09, 2012 1752 1764 1730 1751 0 -24.95(-1.40%)
Apr 05, 2012 1791 1817 1769 1776 0 -37.24(-2.05%)
Apr 04, 2012 1802 1831 1789 1813 0 -6.55(-0.36%)
Apr 03, 2012 1806 1842 1796 1820 0 +20.49(+1.14%)
Apr 02, 2012 1786 1818 1778 1799 0 +8.44(+0.47%)
Mar 30, 2012 1802 1814 1776 1791 0 -324.23(-15.33%)
Mar 29, 2012 2100 2121 2079 2115 0 +26.17(+1.25%)
Mar 28, 2012 2115 2121 2074 2089 0 -22.66(-1.07%)
Mar 27, 2012 2130 2138 2108 2112 0 -17.81(-0.84%)
Mar 26, 2012 2099 2136 2089 2129 0 +48.98(+2.35%)
Mar 23, 2012 2081 2089 2043 2080 0 -0.68(-0.03%)
Mar 22, 2012 2075 2096 2061 2081 0 -11.18(-0.53%)
Mar 21, 2012 2091 2108 2074 2092 0 +3.03(+0.15%)
Mar 20, 2012 2075 2100 2063 2089 0 -1.70(-0.08%)
Mar 19, 2012 2078 2103 2055 2091 0 +12.72(+0.61%)
Mar 16, 2012 2105 2119 2074 2078 0 -23.42(-1.11%)
Mar 15, 2012 2087 2116 2076 2102 0 +13.43(+0.64%)
Mar 14, 2012 2073 2099 2065 2088 0 +13.93(+0.67%)
Mar 13, 2012 2049 2076 2031 2074 0 +40.17(+1.97%)
Mar 12, 2012 2048 2061 2021 2034 0 -15.29(-0.75%)
Mar 09, 2012 2044 2064 2024 2049 0 +8.08(+0.40%)
Mar 08, 2012 2017 2054 2003 2041 0 +42.11(+2.11%)
Mar 07, 2012 1982 2011 1961 1999 0 +22.21(+1.12%)
Mar 06, 2012 1980 1995 1957 1977 0 -25.11(-1.25%)
Mar 05, 2012 2008 2015 1984 2002 0 -11.91(-0.59%)
Mar 02, 2012 2021 2054 1997 2014 0 +24.59(+1.24%)
Mar 01, 2012 1968 2004 1951 1989 0 +29.34(+1.50%)
Feb 29, 2012 1982 2006 1936 1960 0 -4.05(-0.21%)
Feb 28, 2012 1948 1977 1933 1964 0 +20.99(+1.08%)
Feb 27, 2012 1917 1954 1903 1943 0 +13.38(+0.69%)
Feb 24, 2012 1935 1956 1909 1930 0 -4.56(-0.24%)
Feb 23, 2012 1928 1957 1918 1934 0 +4.55(+0.24%)
Feb 22, 2012 1939 1968 1913 1930 0 -6.85(-0.35%)
Feb 21, 2012 1957 1970 1929 1937 0 -17.08(-0.87%)
Feb 17, 2012 1954 1954 1954 0 +12.62(+0.65%)
Feb 16, 2012 1905 1950 1896 1941 0 +32.33(+1.69%)
Feb 15, 2012 1958 1968 1893 1909 0 -40.69(-2.09%)
Feb 14, 2012 1943 1966 1914 1949 0 +3.18(+0.16%)
Feb 13, 2012 1969 1982 1939 1946 0 -6.20(-0.32%)
Feb 10, 2012 1964 1980 1937 1952 0 -30.77(-1.55%)
Feb 09, 2012 1967 1991 1945 1983 0 +22.11(+1.13%)
Feb 08, 2012 1979 1997 1952 1961 0 -16.29(-0.82%)
Feb 07, 2012 1971 1990 1951 1977 0 -1.38(-0.07%)
Feb 06, 2012 1956 1996 1944 1979 0 +15.53(+0.79%)
Feb 03, 2012 1958 1990 1937 1963 0 +15.77(+0.81%)
Feb 02, 2012 1952 1970 1937 1947 0 -1.48(-0.08%)
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.