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 (%)
Nov 30, 2018 3050 3075 3021 3052 0 -3.80(-0.12%)
Nov 29, 2018 3094 3113 3041 3056 0 -49.40(-1.59%)
Nov 28, 2018 3032 3113 2991 3105 0 +74.86(+2.47%)
Nov 27, 2018 3013 3066 2995 3031 0 +1.60(+0.05%)
Nov 26, 2018 2995 3046 2975 3029 0 +60.33(+2.03%)
Nov 23, 2018 2955 3011 2940 2969 0 -4.88(-0.16%)
Nov 21, 2018 2974 2974 2974 2974 0 +79.55(+2.75%)
Nov 20, 2018 2923 2986 2849 2894 0 -70.96(-2.39%)
Nov 19, 2018 2981 3023 2938 2965 0 -16.53(-0.55%)
Nov 16, 2018 2985 3007 2930 2982 0 -31.54(-1.05%)
Nov 15, 2018 2986 3028 2925 3013 0 +9.42(+0.31%)
Nov 14, 2018 3055 3090 2989 3004 0 -39.14(-1.29%)
Nov 13, 2018 3053 3106 3027 3043 0 +0.54(+0.02%)
Nov 12, 2018 3054 3093 3022 3042 0 -18.57(-0.61%)
Nov 09, 2018 3114 3150 3034 3061 0 -66.67(-2.13%)
Nov 08, 2018 3116 3156 3098 3127 0 -0.73(-0.02%)
Nov 07, 2018 3170 3193 3066 3128 0 -28.82(-0.91%)
Nov 06, 2018 3160 3187 3124 3157 0 -7.50(-0.24%)
Nov 05, 2018 3181 3208 3119 3165 0 -15.24(-0.48%)
Nov 02, 2018 3199 3230 3146 3180 0 +1.84(+0.06%)
Nov 01, 2018 3115 3211 3097 3178 0 +74.30(+2.39%)
Oct 31, 2018 3152 3166 3068 3104 0 -11.27(-0.36%)
Oct 30, 2018 3116 3167 3055 3115 0 -41.30(-1.31%)
Oct 29, 2018 3213 3248 3116 3156 0 -5.80(-0.18%)
Oct 26, 2018 3135 3201 3102 3162 0 +81.86(+2.66%)
Oct 24, 2018 3138 3223 3060 3080 0 -21.28(-0.69%)
Oct 23, 2018 3024 3130 2990 3101 0 +56.37(+1.85%)
Oct 22, 2018 3040 3077 3014 3045 0 +12.66(+0.42%)
Oct 19, 2018 3025 3073 3006 3032 0 +5.77(+0.19%)
Oct 18, 2018 3095 3098 3013 3027 0 -80.34(-2.59%)
Oct 17, 2018 3129 3138 3052 3107 0 -34.75(-1.11%)
Oct 16, 2018 3082 3148 3044 3142 0 +82.25(+2.69%)
Oct 15, 2018 3037 3087 3030 3059 0 +17.34(+0.57%)
Oct 12, 2018 3088 3104 2992 3042 0 -5.31(-0.17%)
Oct 11, 2018 3083 3131 3033 3047 0 -46.17(-1.49%)
Oct 10, 2018 3158 3177 3089 3094 0 -72.20(-2.28%)
Oct 09, 2018 3172 3193 3139 3166 0 -14.14(-0.44%)
Oct 08, 2018 3162 3201 3137 3180 0 +8.43(+0.27%)
Oct 05, 2018 3201 3231 3144 3172 0 -38.72(-1.21%)
Oct 04, 2018 3252 3267 3185 3210 0 -52.10(-1.60%)
Oct 03, 2018 3256 3300 3218 3262 0 +13.92(+0.43%)
Oct 02, 2018 3289 3316 3229 3248 0 -55.62(-1.68%)
Oct 01, 2018 3329 3361 3270 3304 0 -4.15(-0.13%)
Sep 28, 2018 3308 3362 3283 3308 0 -0.79(-0.02%)
Sep 27, 2018 3351 3358 3292 3309 0 -31.92(-0.96%)
Sep 26, 2018 3437 3452 3289 3341 0 -28.82(-0.86%)
Sep 25, 2018 3407 3416 3335 3370 0 -28.30(-0.83%)
Sep 24, 2018 3469 3490 3367 3398 0 -77.80(-2.24%)
Sep 21, 2018 3520 3557 3461 3476 0 -63.40(-1.79%)
Sep 20, 2018 3527 3579 3507 3539 0 +22.81(+0.65%)
Sep 19, 2018 3491 3559 3433 3516 0 -70.25(-1.96%)
Sep 18, 2018 3614 3636 3568 3587 0 -37.88(-1.05%)
Sep 17, 2018 3690 3704 3616 3625 0 -61.66(-1.67%)
Sep 14, 2018 3666 3716 3625 3686 0 +24.76(+0.68%)
Sep 13, 2018 3671 3704 3645 3661 0 +0.69(+0.02%)
Sep 12, 2018 3672 3684 3636 3661 0 -14.15(-0.39%)
Sep 11, 2018 3659 3691 3636 3675 0 +14.82(+0.40%)
Sep 10, 2018 3644 3686 3636 3660 0 +41.89(+1.16%)
Sep 07, 2018 3608 3658 3583 3618 0 +4.49(+0.12%)
Sep 06, 2018 3649 3670 3600 3614 0 -32.45(-0.89%)
Sep 05, 2018 3661 3692 3623 3646 0 -19.62(-0.54%)
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.