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 (%)
Dec 31, 2013 2657 2657 2657 0 -1.26(-0.05%)
Dec 30, 2013 2652 2674 2634 2659 0 +4.26(+0.16%)
Dec 27, 2013 2680 2687 2638 2654 0 -20.18(-0.75%)
Dec 26, 2013 2672 2696 2657 2675 0 +9.61(+0.36%)
Dec 24, 2013 2665 2665 2665 0 +8.75(+0.33%)
Dec 23, 2013 2671 2689 2642 2656 0 +0.59(+0.02%)
Dec 20, 2013 2711 2731 2632 2656 0 -103.76(-3.76%)
Dec 19, 2013 2749 2776 2727 2759 0 +7.03(+0.26%)
Dec 18, 2013 2697 2758 2666 2752 0 +53.33(+1.98%)
Dec 17, 2013 2710 2724 2681 2699 0 -11.80(-0.44%)
Dec 16, 2013 2682 2731 2675 2711 0 +36.24(+1.36%)
Dec 13, 2013 2680 2696 2658 2675 0 +0.99(+0.04%)
Dec 12, 2013 2678 2690 2653 2674 0 -5.62(-0.21%)
Dec 11, 2013 2711 2719 2670 2679 0 -30.04(-1.11%)
Dec 10, 2013 2710 2737 2699 2709 0 -5.23(-0.19%)
Dec 09, 2013 2712 2749 2694 2714 0 +10.57(+0.39%)
Dec 06, 2013 2708 2724 2676 2704 0 +23.10(+0.86%)
Dec 05, 2013 2667 2714 2653 2681 0 +12.16(+0.46%)
Dec 04, 2013 2657 2702 2630 2669 0 +4.94(+0.19%)
Dec 03, 2013 2650 2682 2632 2664 0 +4.44(+0.17%)
Dec 02, 2013 2656 2694 2622 2659 0 +10.70(+0.40%)
Nov 29, 2013 2652 2675 2631 2649 0 -4.06(-0.15%)
Nov 27, 2013 2653 2653 2653 0 +25.98(+0.99%)
Nov 26, 2013 2610 2652 2600 2627 0 +16.08(+0.62%)
Nov 25, 2013 2608 2628 2593 2611 0 +10.38(+0.40%)
Nov 22, 2013 2590 2608 2576 2600 0 +11.31(+0.44%)
Nov 21, 2013 2563 2605 2547 2589 0 +37.89(+1.49%)
Nov 20, 2013 2554 2586 2537 2551 0 -2.41(-0.09%)
Nov 19, 2013 2572 2605 2539 2553 0 -21.85(-0.85%)
Nov 18, 2013 2610 2630 2561 2575 0 -30.32(-1.16%)
Nov 15, 2013 2569 2610 2558 2606 0 +35.17(+1.37%)
Nov 14, 2013 2583 2598 2546 2570 0 +32.18(+1.27%)
Nov 12, 2013 2508 2553 2499 2538 0 +24.61(+0.98%)
Nov 11, 2013 2474 2523 2462 2514 0 +36.67(+1.48%)
Nov 08, 2013 2468 2501 2456 2477 0 +8.33(+0.34%)
Nov 07, 2013 2533 2542 2462 2469 0 -54.51(-2.16%)
Nov 06, 2013 2544 2559 2503 2523 0 -12.17(-0.48%)
Nov 05, 2013 2546 2571 2516 2535 0 -19.59(-0.77%)
Nov 04, 2013 2532 2582 2524 2555 0 +29.50(+1.17%)
Nov 01, 2013 2496 2547 2481 2525 0 +30.95(+1.24%)
Oct 31, 2013 2486 2512 2464 2494 0 +8.23(+0.33%)
Oct 30, 2013 2517 2530 2471 2486 0 -25.68(-1.02%)
Oct 29, 2013 2526 2541 2480 2512 0 -7.49(-0.30%)
Oct 28, 2013 2524 2535 2501 2519 0 -6.06(-0.24%)
Oct 25, 2013 2535 2550 2493 2525 0 -7.70(-0.30%)
Oct 24, 2013 2520 2550 2487 2533 0 +9.34(+0.37%)
Oct 23, 2013 2559 2572 2492 2524 0 -55.87(-2.17%)
Oct 22, 2013 2625 2658 2567 2580 0 -39.42(-1.51%)
Oct 21, 2013 2610 2628 2583 2619 0 +3.77(+0.14%)
Oct 18, 2013 2616 2637 2592 2615 0 +12.99(+0.50%)
Oct 17, 2013 2577 2613 2562 2602 0 +15.58(+0.60%)
Oct 16, 2013 2573 2603 2560 2587 0 +35.43(+1.39%)
Oct 15, 2013 2593 2603 2541 2551 0 -47.39(-1.82%)
Oct 14, 2013 2558 2604 2546 2599 0 +19.04(+0.74%)
Oct 11, 2013 2547 2583 2531 2580 0 +29.63(+1.16%)
Oct 10, 2013 2527 2562 2516 2550 0 +54.23(+2.17%)
Oct 09, 2013 2513 2527 2459 2496 0 -7.93(-0.32%)
Oct 08, 2013 2598 2604 2498 2504 0 -100.02(-3.84%)
Oct 07, 2013 2624 2657 2594 2604 0 -34.78(-1.32%)
Oct 04, 2013 2628 2656 2603 2638 0 +6.50(+0.25%)
Oct 03, 2013 2672 2683 2618 2632 0 -40.93(-1.53%)
Oct 02, 2013 2627 2678 2599 2673 0 +12.07(+0.45%)
Oct 01, 2013 2638 2680 2627 2661 0 +15.94(+0.60%)
Sep 27, 2013 2633 2670 2623 2645 0 -4.63(-0.17%)
Sep 26, 2013 2660 2681 2628 2650 0 -9.07(-0.34%)
Sep 25, 2013 2695 2711 2640 2659 0 -74.35(-2.72%)
Sep 24, 2013 2740 2768 2683 2733 0 +35.76(+1.33%)
Sep 23, 2013 2706 2739 2678 2697 0 -21.88(-0.80%)
Sep 20, 2013 2747 2760 2711 2719 0 -18.54(-0.68%)
Sep 19, 2013 2730 2753 2715 2738 0 +17.77(+0.65%)
Sep 18, 2013 2705 2729 2669 2720 0 +14.94(+0.55%)
Sep 17, 2013 2689 2717 2681 2705 0 +16.20(+0.60%)
Sep 16, 2013 2722 2717 2679 2689 0 -5.48(-0.20%)
Sep 13, 2013 2697 2714 2685 2694 0 +1.29(+0.05%)
Sep 12, 2013 2719 2728 2676 2693 0 -29.84(-1.10%)
Sep 11, 2013 2732 2749 2706 2723 0 -13.50(-0.49%)
Sep 10, 2013 2696 2747 2685 2736 0 +58.67(+2.19%)
Sep 09, 2013 2638 2684 2623 2678 0 +47.45(+1.80%)
Sep 06, 2013 2613 2654 2571 2630 0 +31.52(+1.21%)
Sep 05, 2013 2573 2627 2560 2599 0 +34.54(+1.35%)
Sep 04, 2013 2530 2575 2518 2564 0 +39.99(+1.58%)
Sep 03, 2013 2530 2559 2501 2524 0 +25.61(+1.03%)
Aug 30, 2013 2498 2498 2498 0 -23.01(-0.91%)
Aug 29, 2013 2485 2538 2478 2521 0 +31.15(+1.25%)
Aug 28, 2013 2480 2510 2467 2490 0 +9.92(+0.40%)
Aug 27, 2013 2512 2523 2472 2480 0 -63.68(-2.50%)
Aug 26, 2013 2546 2575 2531 2544 0 -2.59(-0.10%)
Aug 23, 2013 2553 2561 2525 2547 0 +1.42(+0.06%)
Aug 22, 2013 2533 2562 2507 2545 0 +14.94(+0.59%)
Aug 21, 2013 2538 2557 2510 2530 0 -20.45(-0.80%)
Aug 20, 2013 2511 2560 2502 2551 0 +43.95(+1.75%)
Aug 19, 2013 2518 2545 2501 2507 0 -10.06(-0.40%)
Aug 16, 2013 2529 2563 2508 2517 0 -22.17(-0.87%)
Aug 15, 2013 2576 2588 2532 2539 0 -66.33(-2.55%)
Aug 14, 2013 2596 2622 2584 2605 0 +2.17(+0.08%)
Aug 13, 2013 2593 2616 2576 2603 0 +14.06(+0.54%)
Aug 12, 2013 2562 2600 2545 2589 0 +11.17(+0.43%)
Aug 09, 2013 2567 2597 2556 2578 0 +3.58(+0.14%)
Aug 08, 2013 2558 2598 2523 2574 0 +32.48(+1.28%)
Aug 07, 2013 2556 2570 2519 2542 0 -25.17(-0.98%)
Aug 06, 2013 2569 2589 2540 2567 0 -5.38(-0.21%)
Aug 05, 2013 2580 2592 2558 2572 0 -13.02(-0.50%)
Aug 02, 2013 2571 2591 2547 2585 0 +4.97(+0.19%)
Aug 01, 2013 2544 2590 2534 2580 0 +56.66(+2.25%)
Jul 31, 2013 2494 2560 2488 2524 0 +41.06(+1.65%)
Jul 30, 2013 2461 2488 2447 2483 0 +34.62(+1.41%)
Jul 29, 2013 2437 2461 2426 2448 0 +6.96(+0.29%)
Jul 26, 2013 2410 2449 2399 2441 0 +19.10(+0.79%)
Jul 25, 2013 2413 2444 2385 2422 0 +6.10(+0.25%)
Jul 24, 2013 2443 2464 2399 2416 0 -26.62(-1.09%)
Jul 23, 2013 2446 2480 2420 2443 0 +6.12(+0.25%)
Jul 22, 2013 2418 2445 2403 2436 0 +26.11(+1.08%)
Jul 19, 2013 2419 2431 2400 2410 0 -12.22(-0.50%)
Jul 18, 2013 2424 2445 2401 2423 0 -1.49(-0.06%)
Jul 17, 2013 2427 2437 2395 2424 0 +10.32(+0.43%)
Jul 16, 2013 2439 2448 2398 2414 0 -21.98(-0.90%)
Jul 15, 2013 2427 2456 2416 2436 0 +11.69(+0.48%)
Jul 12, 2013 2438 2453 2414 2424 0 -15.97(-0.65%)
Jul 11, 2013 2460 2469 2427 2440 0 +7.16(+0.29%)
Jul 10, 2013 2439 2446 2409 2433 0 -8.38(-0.34%)
Jul 09, 2013 2435 2452 2420 2441 0 +24.40(+1.01%)
Jul 08, 2013 2404 2438 2397 2417 0 +27.88(+1.17%)
Jul 05, 2013 2371 2395 2344 2389 0 +42.55(+1.81%)
Jul 03, 2013 2346 2346 2346 0 +14.93(+0.64%)
Jul 02, 2013 2335 2366 2311 2331 0 -3.94(-0.17%)
Jul 01, 2013 2316 2365 2305 2335 0 +38.78(+1.69%)
Jun 28, 2013 2298 2326 2282 2297 0 +34.64(+1.53%)
Jun 26, 2013 2245 2279 2228 2262 0 +40.14(+1.81%)
Jun 25, 2013 2220 2240 2199 2222 0 +20.83(+0.95%)
Jun 24, 2013 2207 2233 2169 2201 0 -33.61(-1.50%)
Jun 21, 2013 2314 2331 2172 2235 0 -18.20(-0.81%)
Jun 20, 2013 2321 2331 2236 2253 0 -94.46(-4.02%)
Jun 19, 2013 2380 2391 2343 2347 0 -33.10(-1.39%)
Jun 18, 2013 2343 2388 2325 2380 0 +41.42(+1.77%)
Jun 17, 2013 2346 2364 2318 2339 0 +15.83(+0.68%)
Jun 14, 2013 2343 2369 2315 2323 0 -22.98(-0.98%)
Jun 13, 2013 2297 2351 2285 2346 0 +48.61(+2.12%)
Jun 12, 2013 2366 2376 2292 2298 0 -49.72(-2.12%)
Jun 11, 2013 2357 2375 2326 2347 0 -50.02(-2.09%)
Jun 10, 2013 2399 2420 2371 2397 0 +4.94(+0.21%)
Jun 07, 2013 2365 2408 2357 2392 0 +11.94(+0.50%)
Jun 06, 2013 2357 2390 2336 2380 0 +23.10(+0.98%)
Jun 05, 2013 2396 2413 2351 2357 0 -47.22(-1.96%)
Jun 04, 2013 2416 2460 2372 2405 0 -11.50(-0.48%)
Jun 03, 2013 2393 2422 2351 2416 0 +23.25(+0.97%)
May 31, 2013 2397 2456 2376 2393 0 -26.28(-1.09%)
May 30, 2013 2434 2450 2399 2419 0 -15.82(-0.65%)
May 29, 2013 2437 2455 2419 2435 0 -20.57(-0.84%)
May 28, 2013 2453 2498 2438 2455 0 +34.04(+1.41%)
May 24, 2013 2421 2421 2421 0 -6.06(-0.25%)
May 23, 2013 2409 2440 2392 2427 0 -6.59(-0.27%)
May 22, 2013 2465 2489 2416 2434 0 -28.50(-1.16%)
May 21, 2013 2452 2481 2443 2463 0 +10.26(+0.42%)
May 20, 2013 2448 2472 2428 2452 0 -21.33(-0.86%)
May 17, 2013 2431 2485 2421 2474 0 +53.16(+2.20%)
May 16, 2013 2456 2478 2411 2420 0 -40.56(-1.65%)
May 15, 2013 2453 2482 2442 2461 0 +49.43(+2.05%)
May 13, 2013 2412 2428 2389 2412 0 -1.64(-0.07%)
May 10, 2013 2403 2443 2390 2413 0 +14.67(+0.61%)
May 09, 2013 2413 2423 2377 2399 0 -15.69(-0.65%)
May 08, 2013 2406 2429 2394 2414 0 +3.06(+0.13%)
May 07, 2013 2376 2414 2360 2411 0 +37.49(+1.58%)
May 06, 2013 2369 2386 2352 2374 0 +4.74(+0.20%)
May 03, 2013 2375 2389 2353 2369 0 +17.27(+0.73%)
May 02, 2013 2316 2362 2302 2352 0 +42.84(+1.86%)
May 01, 2013 2336 2355 2300 2309 0 -39.26(-1.67%)
Apr 30, 2013 2341 2370 2320 2348 0 +24.32(+1.05%)
Apr 29, 2013 2305 2333 2286 2324 0 +29.26(+1.28%)
Apr 26, 2013 2307 2309 2284 2295 0 -12.15(-0.53%)
Apr 25, 2013 2284 2330 2279 2307 0 +36.90(+1.63%)
Apr 24, 2013 2256 2281 2230 2270 0 +31.00(+1.38%)
Apr 23, 2013 2224 2252 2205 2239 0 +30.94(+1.40%)
Apr 22, 2013 2194 2218 2163 2208 0 +17.94(+0.82%)
Apr 19, 2013 2154 2196 2120 2190 0 +46.52(+2.17%)
Apr 18, 2013 2188 2222 2126 2143 0 -13.04(-0.60%)
Apr 17, 2013 2198 2202 2120 2156 0 -60.95(-2.75%)
Apr 16, 2013 2210 2233 2192 2217 0 +27.97(+1.28%)
Apr 15, 2013 2270 2275 2181 2189 0 -92.24(-4.04%)
Apr 12, 2013 2295 2311 2262 2282 0 -32.13(-1.39%)
Apr 11, 2013 2264 2329 2256 2314 0 +58.13(+2.58%)
Apr 10, 2013 2201 2263 2189 2256 0 +64.24(+2.93%)
Apr 09, 2013 2216 2227 2186 2191 0 -19.05(-0.86%)
Apr 08, 2013 2177 2217 2169 2210 0 +35.29(+1.62%)
Apr 05, 2013 2144 2181 2126 2175 0 +3.28(+0.15%)
Apr 04, 2013 2162 2182 2136 2172 0 +5.89(+0.27%)
Apr 03, 2013 2247 2259 2154 2166 0 -68.07(-3.05%)
Apr 02, 2013 2238 2262 2220 2234 0 +8.58(+0.39%)
Apr 01, 2013 2248 2256 2210 2225 0 -24.54(-1.09%)
Mar 28, 2013 2250 2250 2250 0 +8.09(+0.36%)
Mar 27, 2013 2224 2248 2213 2242 0 +2.31(+0.10%)
Mar 26, 2013 2236 2249 2218 2240 0 +11.52(+0.52%)
Mar 25, 2013 2238 2256 2220 2228 0 -2.15(-0.10%)
Mar 22, 2013 2209 2238 2216 2230 0 +9.33(+0.42%)
Mar 21, 2013 2248 2260 2211 2221 0 -38.85(-1.72%)
Mar 20, 2013 2256 2280 2237 2260 0 +14.87(+0.66%)
Mar 19, 2013 2262 2278 2222 2245 0 -14.88(-0.66%)
Mar 18, 2013 2258 2274 2233 2260 0 -14.85(-0.65%)
Mar 15, 2013 2257 2286 2244 2275 0 +12.87(+0.57%)
Mar 14, 2013 2263 2280 2247 2262 0 +0.62(+0.03%)
Mar 13, 2013 2234 2279 2228 2261 0 +31.45(+1.41%)
Mar 12, 2013 2230 2247 2211 2230 0 -2.22(-0.10%)
Mar 11, 2013 2224 2244 2210 2232 0 +0.60(+0.03%)
Mar 08, 2013 2228 2244 2208 2231 0 +16.87(+0.76%)
Mar 07, 2013 2219 2239 2194 2214 0 -6.29(-0.28%)
Mar 06, 2013 2205 2252 2198 2221 0 +23.54(+1.07%)
Mar 05, 2013 2177 2213 2170 2197 0 +34.28(+1.58%)
Mar 04, 2013 2136 2196 2123 2163 0 +23.07(+1.08%)
Mar 01, 2013 2131 2158 2117 2140 0 -3.63(-0.17%)
Feb 28, 2013 2159 2192 2132 2143 0 -13.24(-0.61%)
Feb 27, 2013 2122 2168 2117 2157 0 +31.04(+1.46%)
Feb 26, 2013 2131 2147 2100 2126 0 -47.59(-2.19%)
Feb 22, 2013 2169 2189 2155 2173 0 +13.64(+0.63%)
Feb 21, 2013 2198 2209 2152 2160 0 -41.79(-1.90%)
Feb 20, 2013 2241 2250 2191 2201 0 -44.27(-1.97%)
Feb 15, 2013 2246 2246 2246 0 -16.97(-0.75%)
Feb 14, 2013 2247 2277 2236 2263 0 +8.56(+0.38%)
Feb 13, 2013 2267 2283 2244 2254 0 -9.30(-0.41%)
Feb 12, 2013 2272 2283 2251 2263 0 -10.13(-0.45%)
Feb 11, 2013 2290 2296 2262 2274 0 -14.19(-0.62%)
Feb 08, 2013 2277 2305 2268 2288 0 +15.99(+0.70%)
Feb 07, 2013 2289 2303 2252 2272 0 -25.90(-1.13%)
Feb 06, 2013 2301 2322 2265 2298 0 +52.02(+2.32%)
Feb 04, 2013 2254 2264 2220 2246 0 -21.22(-0.94%)
Feb 01, 2013 2283 2297 2241 2267 0 -7.72(-0.34%)
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%)
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.