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, 2015 2932 2932 2932 2932 0 -25.11(-0.85%)
Dec 30, 2015 2978 2997 2949 2957 0 -26.14(-0.88%)
Dec 29, 2015 2947 2995 2938 2983 0 +55.27(+1.89%)
Dec 28, 2015 2923 2947 2891 2928 0 -8.52(-0.29%)
Dec 24, 2015 2936 2936 2936 2936 0 -29.03(-0.98%)
Dec 23, 2015 2928 2977 2902 2965 0 +54.83(+1.88%)
Dec 22, 2015 2912 2942 2871 2911 0 +9.99(+0.34%)
Dec 21, 2015 2910 2925 2850 2901 0 -7.24(-0.25%)
Dec 18, 2015 2924 2948 2834 2908 0 -105.13(-3.49%)
Dec 17, 2015 3085 3100 3009 3013 0 -67.40(-2.19%)
Dec 16, 2015 3085 3096 3019 3080 0 +11.39(+0.37%)
Dec 15, 2015 3068 3104 3036 3069 0 +19.28(+0.63%)
Dec 14, 2015 3059 3094 3006 3050 0 -4.31(-0.14%)
Dec 11, 2015 3081 3098 3039 3054 0 -70.68(-2.26%)
Dec 10, 2015 3134 3163 3112 3125 0 -9.55(-0.30%)
Dec 09, 2015 3131 3186 3104 3134 0 -7.61(-0.24%)
Dec 08, 2015 3109 3165 3099 3142 0 +4.15(+0.13%)
Dec 07, 2015 3157 3165 3110 3138 0 -22.66(-0.72%)
Dec 04, 2015 3133 3180 3115 3160 0 +38.90(+1.25%)
Dec 03, 2015 3166 3191 3098 3122 0 -39.87(-1.26%)
Dec 02, 2015 3163 3184 3123 3161 0 -1.57(-0.05%)
Dec 01, 2015 3165 3187 3133 3163 0 +8.47(+0.27%)
Nov 30, 2015 3177 3188 3137 3154 0 -22.41(-0.71%)
Nov 27, 2015 3189 3201 3157 3177 0 -9.51(-0.30%)
Nov 25, 2015 3186 3186 3186 3186 0 +35.16(+1.12%)
Nov 24, 2015 3113 3171 3090 3151 0 +48.98(+1.58%)
Nov 23, 2015 3102 3114 3095 3102 0 -1.09(-0.04%)
Nov 20, 2015 3082 3120 3069 3103 0 +32.56(+1.06%)
Nov 19, 2015 3078 3103 3043 3071 0 -8.77(-0.28%)
Nov 18, 2015 3043 3085 3028 3080 0 +43.59(+1.44%)
Nov 17, 2015 3011 3091 3002 3036 0 +31.76(+1.06%)
Nov 16, 2015 2941 3007 2926 3004 0 +56.69(+1.92%)
Nov 13, 2015 3030 3044 2936 2948 0 -95.71(-3.15%)
Nov 12, 2015 3084 3119 3037 3043 0 -64.87(-2.09%)
Nov 11, 2015 3150 3159 3100 3108 0 -33.50(-1.07%)
Nov 10, 2015 3127 3152 3096 3142 0 +12.44(+0.40%)
Nov 09, 2015 3171 3176 3101 3129 0 -45.76(-1.44%)
Nov 06, 2015 3170 3205 3147 3175 0 -9.29(-0.29%)
Nov 05, 2015 3201 3213 3160 3184 0 -8.52(-0.27%)
Nov 04, 2015 3184 3220 3137 3193 0 +0.07(+0.00%)
Nov 03, 2015 3185 3225 3154 3193 0 +3.95(+0.12%)
Nov 02, 2015 3182 3208 3155 3189 0 +11.68(+0.37%)
Oct 30, 2015 3140 3209 3112 3177 0 +34.25(+1.09%)
Oct 29, 2015 3163 3184 3106 3143 0 -21.54(-0.68%)
Oct 28, 2015 3122 3184 3077 3164 0 +51.35(+1.65%)
Oct 27, 2015 3154 3171 3093 3113 0 -57.72(-1.82%)
Oct 26, 2015 3147 3183 3118 3171 0 +23.71(+0.75%)
Oct 23, 2015 3166 3179 3108 3147 0 +9.16(+0.29%)
Oct 22, 2015 3140 3187 3109 3138 0 +28.21(+0.91%)
Oct 21, 2015 3136 3160 3075 3110 0 -28.82(-0.92%)
Oct 20, 2015 3126 3160 3113 3138 0 +10.26(+0.33%)
Oct 19, 2015 3099 3148 3082 3128 0 +21.30(+0.69%)
Oct 16, 2015 3127 3136 3080 3107 0 -16.14(-0.52%)
Oct 15, 2015 3091 3134 3062 3123 0 +46.65(+1.52%)
Oct 14, 2015 3093 3120 3044 3076 0 -8.75(-0.28%)
Oct 13, 2015 3108 3135 3077 3085 0 -35.90(-1.15%)
Oct 12, 2015 3150 3166 3098 3121 0 -24.96(-0.79%)
Oct 09, 2015 3157 3174 3110 3146 0 -28.17(-0.89%)
Oct 08, 2015 3141 3193 3127 3174 0 +28.79(+0.92%)
Oct 07, 2015 3144 3177 3104 3145 0 +11.30(+0.36%)
Oct 06, 2015 3177 3202 3116 3134 0 -56.72(-1.78%)
Oct 05, 2015 3155 3197 3139 3191 0 +60.75(+1.94%)
Oct 02, 2015 3003 3131 2988 3130 0 +69.17(+2.26%)
Oct 01, 2015 3071 3099 3001 3061 0 -4.25(-0.14%)
Sep 30, 2015 3060 3099 3025 3065 0 +52.76(+1.75%)
Sep 29, 2015 2992 3045 2967 3012 0 +23.32(+0.78%)
Sep 28, 2015 3100 3111 2980 2989 0 -127.11(-4.08%)
Sep 25, 2015 3113 3153 3086 3116 0 +28.81(+0.93%)
Sep 24, 2015 3102 3124 3042 3087 0 -42.54(-1.36%)
Sep 23, 2015 3125 3167 3079 3130 0 -12.04(-0.38%)
Sep 22, 2015 3166 3185 3071 3142 0 -97.69(-3.02%)
Sep 21, 2015 3198 3266 3183 3240 0 +62.53(+1.97%)
Sep 18, 2015 3202 3236 3167 3177 0 -66.96(-2.06%)
Sep 17, 2015 3216 3294 3191 3244 0 +33.33(+1.04%)
Sep 16, 2015 3151 3214 3142 3211 0 +56.93(+1.81%)
Sep 15, 2015 3107 3166 3078 3154 0 +56.84(+1.84%)
Sep 14, 2015 3129 3140 3082 3097 0 -33.49(-1.07%)
Sep 11, 2015 3117 3143 3094 3130 0 +2.82(+0.09%)
Sep 10, 2015 3120 3158 3099 3128 0 +1.74(+0.06%)
Sep 09, 2015 3170 3195 3119 3126 0 -19.96(-0.63%)
Sep 08, 2015 3118 3155 3079 3146 0 +52.44(+1.70%)
Sep 04, 2015 3093 3093 3093 3093 0 -23.16(-0.74%)
Sep 03, 2015 3123 3164 3095 3117 0 +1.98(+0.06%)
Sep 02, 2015 3088 3128 3053 3115 0 +54.68(+1.79%)
Sep 01, 2015 3101 3129 3044 3060 0 -97.20(-3.08%)
Aug 31, 2015 3156 3198 3139 3157 0 -13.09(-0.41%)
Aug 28, 2015 3136 3190 3124 3170 0 +26.23(+0.83%)
Aug 27, 2015 3111 3178 3087 3144 0 +60.91(+1.98%)
Aug 26, 2015 3081 3098 2996 3083 0 +70.10(+2.33%)
Aug 25, 2015 3096 3132 3007 3013 0 +0.92(+0.03%)
Aug 24, 2015 2916 3112 2851 3012 0 -84.05(-2.71%)
Aug 21, 2015 3147 3170 3082 3096 0 -90.82(-2.85%)
Aug 20, 2015 3229 3253 3183 3187 0 -77.57(-2.38%)
Aug 19, 2015 3291 3301 3236 3264 0 -46.73(-1.41%)
Aug 18, 2015 3307 3341 3285 3311 0 +7.10(+0.21%)
Aug 17, 2015 3273 3308 3234 3304 0 +21.45(+0.65%)
Aug 14, 2015 3255 3294 3237 3283 0 +23.72(+0.73%)
Aug 13, 2015 3254 3288 3228 3259 0 +4.95(+0.15%)
Aug 12, 2015 3247 3272 3186 3254 0 -26.25(-0.80%)
Aug 11, 2015 3289 3303 3247 3280 0 -30.60(-0.92%)
Aug 10, 2015 3280 3334 3272 3311 0 +51.61(+1.58%)
Aug 07, 2015 3269 3296 3235 3259 0 -12.94(-0.40%)
Aug 06, 2015 3348 3353 3249 3272 0 -79.67(-2.38%)
Aug 05, 2015 3347 3387 3330 3352 0 +26.55(+0.80%)
Aug 04, 2015 3319 3357 3302 3325 0 +9.56(+0.29%)
Aug 03, 2015 3375 3387 3293 3316 0 -40.73(-1.21%)
Jul 31, 2015 3337 3381 3318 3356 0 +32.12(+0.97%)
Jul 30, 2015 3301 3341 3279 3324 0 +15.55(+0.47%)
Jul 29, 2015 3245 3320 3241 3309 0 +76.12(+2.35%)
Jul 28, 2015 3217 3251 3168 3233 0 +37.85(+1.18%)
Jul 27, 2015 3229 3241 3169 3195 0 -50.85(-1.57%)
Jul 24, 2015 3349 3358 3236 3246 0 -91.47(-2.74%)
Jul 23, 2015 3372 3406 3315 3337 0 -19.75(-0.59%)
Jul 22, 2015 3368 3393 3310 3357 0 -23.10(-0.68%)
Jul 21, 2015 3452 3465 3366 3380 0 -83.04(-2.40%)
Jul 20, 2015 3464 3492 3440 3463 0 +0.41(+0.01%)
Jul 17, 2015 3471 3485 3438 3463 0 -15.00(-0.43%)
Jul 16, 2015 3455 3492 3439 3478 0 +37.60(+1.09%)
Jul 15, 2015 3441 3464 3419 3440 0 +2.18(+0.06%)
Jul 14, 2015 3431 3460 3418 3438 0 +7.53(+0.22%)
Jul 13, 2015 3389 3438 3376 3430 0 +85.66(+2.56%)
Jul 10, 2015 3351 3364 3328 3345 0 +28.50(+0.86%)
Jul 09, 2015 3338 3343 3302 3316 0 +21.63(+0.66%)
Jul 08, 2015 3350 3363 3278 3294 0 -63.57(-1.89%)
Jul 07, 2015 3377 3385 3313 3358 0 -10.59(-0.31%)
Jul 06, 2015 3351 3401 3341 3369 0 -8.57(-0.25%)
Jul 02, 2015 3377 3377 3377 3377 0 -23.50(-0.69%)
Jul 01, 2015 3396 3414 3367 3401 0 +39.61(+1.18%)
Jun 30, 2015 3376 3395 3338 3361 0 +8.23(+0.25%)
Jun 29, 2015 3419 3436 3349 3353 0 -96.17(-2.79%)
Jun 26, 2015 3429 3459 3412 3449 0 +21.93(+0.64%)
Jun 25, 2015 3442 3453 3413 3427 0 -2.50(-0.07%)
Jun 24, 2015 3435 3464 3414 3430 0 -7.28(-0.21%)
Jun 23, 2015 3405 3445 3394 3437 0 +42.58(+1.25%)
Jun 22, 2015 3431 3444 3384 3394 0 -19.59(-0.57%)
Jun 19, 2015 3414 3458 3383 3414 0 -55.17(-1.59%)
Jun 18, 2015 3478 3503 3457 3469 0 -0.29(-0.01%)
Jun 17, 2015 3484 3510 3455 3469 0 -4.85(-0.14%)
Jun 16, 2015 3444 3490 3435 3474 0 +29.32(+0.85%)
Jun 15, 2015 3461 3471 3427 3445 0 -34.81(-1.00%)
Jun 12, 2015 3473 3498 3458 3480 0 -6.14(-0.18%)
Jun 11, 2015 3513 3530 3472 3486 0 -17.36(-0.50%)
Jun 10, 2015 3492 3520 3486 3503 0 +24.22(+0.70%)
Jun 09, 2015 3481 3509 3462 3479 0 -4.04(-0.12%)
Jun 08, 2015 3508 3537 3479 3483 0 -37.62(-1.07%)
Jun 05, 2015 3487 3526 3459 3521 0 +40.53(+1.16%)
Jun 04, 2015 3468 3505 3455 3480 0 +6.87(+0.20%)
Jun 03, 2015 3426 3494 3417 3473 0 +55.21(+1.62%)
Jun 02, 2015 3387 3436 3383 3418 0 +11.73(+0.34%)
Jun 01, 2015 3399 3437 3368 3406 0 +17.68(+0.52%)
May 29, 2015 3436 3450 3385 3389 0 -44.82(-1.31%)
May 28, 2015 3423 3455 3394 3433 0 -8.02(-0.23%)
May 27, 2015 3393 3450 3378 3441 0 +60.13(+1.78%)
May 26, 2015 3414 3426 3372 3381 0 -35.76(-1.05%)
May 22, 2015 3417 3417 3417 3417 0 -14.35(-0.42%)
May 21, 2015 3417 3460 3405 3431 0 +5.50(+0.16%)
May 20, 2015 3432 3448 3410 3426 0 +1.12(+0.03%)
May 19, 2015 3448 3459 3415 3425 0 -19.06(-0.55%)
May 18, 2015 3414 3453 3402 3444 0 +35.04(+1.03%)
May 15, 2015 3393 3424 3382 3409 0 +18.35(+0.54%)
May 14, 2015 3406 3411 3364 3390 0 +14.49(+0.43%)
May 13, 2015 3403 3419 3363 3376 0 -19.22(-0.57%)
May 12, 2015 3390 3415 3366 3395 0 -10.84(-0.32%)
May 11, 2015 3408 3444 3399 3406 0 -4.68(-0.14%)
May 08, 2015 3416 3445 3401 3411 0 +26.07(+0.77%)
May 07, 2015 3366 3410 3354 3385 0 +19.42(+0.58%)
May 06, 2015 3365 3388 3312 3365 0 +4.68(+0.14%)
May 05, 2015 3398 3429 3351 3361 0 -42.78(-1.26%)
May 04, 2015 3363 3416 3355 3403 0 +50.60(+1.51%)
May 01, 2015 3301 3364 3287 3353 0 +60.10(+1.83%)
Apr 30, 2015 3317 3343 3271 3293 0 -47.23(-1.41%)
Apr 29, 2015 3364 3375 3317 3340 0 -33.09(-0.98%)
Apr 28, 2015 3387 3419 3324 3373 0 -24.27(-0.71%)
Apr 27, 2015 3457 3475 3385 3397 0 -53.08(-1.54%)
Apr 24, 2015 3467 3479 3430 3450 0 -10.87(-0.31%)
Apr 23, 2015 3464 3490 3438 3461 0 -6.32(-0.18%)
Apr 22, 2015 3500 3519 3427 3468 0 +9.03(+0.26%)
Apr 21, 2015 3481 3507 3437 3458 0 -3.67(-0.11%)
Apr 20, 2015 3431 3476 3419 3462 0 +48.83(+1.43%)
Apr 17, 2015 3436 3452 3386 3413 0 -50.10(-1.45%)
Apr 16, 2015 3482 3495 3445 3463 0 -18.06(-0.52%)
Apr 15, 2015 3482 3506 3467 3481 0 +11.48(+0.33%)
Apr 14, 2015 3484 3499 3441 3470 0 -16.95(-0.49%)
Apr 13, 2015 3504 3519 3474 3487 0 -15.77(-0.45%)
Apr 10, 2015 3516 3534 3491 3503 0 -9.58(-0.27%)
Apr 09, 2015 3513 3536 3476 3512 0 -2.98(-0.08%)
Apr 08, 2015 3493 3523 3475 3515 0 +28.10(+0.81%)
Apr 07, 2015 3522 3536 3480 3487 0 -34.16(-0.97%)
Apr 06, 2015 3497 3554 3482 3521 0 +5.24(+0.15%)
Apr 02, 2015 3516 3516 3516 3516 0 +147.99(+4.39%)
Apr 01, 2015 3393 3404 3332 3368 0 -29.54(-0.87%)
Mar 31, 2015 3389 3421 3372 3398 0 -4.06(-0.12%)
Mar 30, 2015 3342 3411 3326 3402 0 +82.07(+2.47%)
Mar 27, 2015 3262 3330 3256 3320 0 +54.64(+1.67%)
Mar 26, 2015 3270 3290 3235 3265 0 -20.15(-0.61%)
Mar 25, 2015 3348 3356 3279 3285 0 -62.06(-1.85%)
Mar 24, 2015 3324 3371 3303 3347 0 +21.91(+0.66%)
Mar 23, 2015 3324 3355 3307 3325 0 +1.04(+0.03%)
Mar 20, 2015 3320 3339 3276 3324 0 +19.99(+0.60%)
Mar 19, 2015 3277 3315 3269 3304 0 +17.12(+0.52%)
Mar 18, 2015 3252 3302 3222 3287 0 +26.43(+0.81%)
Mar 17, 2015 3243 3278 3232 3261 0 +5.65(+0.17%)
Mar 16, 2015 3223 3268 3217 3255 0 +47.63(+1.48%)
Mar 13, 2015 3207 3229 3166 3207 0 +5.88(+0.18%)
Mar 12, 2015 3161 3215 3149 3202 0 +56.84(+1.81%)
Mar 11, 2015 3133 3158 3114 3145 0 +14.78(+0.47%)
Mar 10, 2015 3150 3169 3116 3130 0 -46.94(-1.48%)
Mar 09, 2015 3159 3190 3134 3177 0 +15.88(+0.50%)
Mar 06, 2015 3203 3230 3149 3161 0 -64.54(-2.00%)
Mar 05, 2015 3230 3249 3205 3226 0 -2.14(-0.07%)
Mar 04, 2015 3228 3305 3210 3228 0 -78.75(-2.38%)
Mar 03, 2015 3312 3318 3280 3306 0 -24.28(-0.73%)
Mar 02, 2015 3296 3351 3287 3331 0 +41.62(+1.27%)
Feb 27, 2015 3295 3323 3263 3289 0 -6.18(-0.19%)
Feb 26, 2015 3306 3318 3283 3295 0 -14.65(-0.44%)
Feb 25, 2015 3277 3331 3261 3310 0 +27.33(+0.83%)
Feb 24, 2015 3277 3314 3239 3283 0 -15.64(-0.47%)
Feb 23, 2015 3317 3334 3279 3298 0 -18.71(-0.56%)
Feb 20, 2015 3311 3326 3263 3317 0 +0.68(+0.02%)
Feb 19, 2015 3291 3336 3273 3316 0 +22.03(+0.67%)
Feb 18, 2015 3294 3311 3267 3294 0 -7.23(-0.22%)
Feb 17, 2015 3330 3343 3288 3301 0 -29.69(-0.89%)
Feb 13, 2015 3331 3331 3331 3331 0 +30.11(+0.91%)
Feb 12, 2015 3298 3321 3260 3301 0 +11.81(+0.36%)
Feb 11, 2015 3299 3325 3241 3289 0 -37.08(-1.11%)
Feb 10, 2015 3315 3338 3284 3326 0 +38.52(+1.17%)
Feb 09, 2015 3276 3316 3257 3288 0 -9.06(-0.27%)
Feb 06, 2015 3284 3322 3267 3297 0 +13.96(+0.43%)
Feb 05, 2015 3284 3316 3259 3283 0 +24.90(+0.76%)
Feb 04, 2015 3255 3295 3222 3258 0 -4.45(-0.14%)
Feb 03, 2015 3217 3290 3189 3262 0 +108.13(+3.43%)
Feb 02, 2015 3144 3170 3076 3154 0 +19.33(+0.62%)
Jan 30, 2015 3182 3201 3122 3135 0 -69.12(-2.16%)
Jan 29, 2015 3167 3211 3148 3204 0 +43.56(+1.38%)
Jan 28, 2015 3218 3235 3151 3161 0 -41.82(-1.31%)
Jan 27, 2015 3189 3230 3164 3202 0 -30.66(-0.95%)
Jan 26, 2015 3206 3252 3183 3233 0 +35.02(+1.10%)
Jan 23, 2015 3166 3224 3156 3198 0 +35.01(+1.11%)
Jan 22, 2015 3126 3174 3105 3163 0 +63.51(+2.05%)
Jan 21, 2015 3065 3116 3044 3099 0 +15.66(+0.51%)
Jan 20, 2015 3120 3130 3050 3084 0 -28.96(-0.93%)
Jan 16, 2015 3040 3120 3026 3113 0 +64.02(+2.10%)
Jan 15, 2015 3049 3050 3042 3049 0 -64.04(-2.06%)
Jan 14, 2015 3116 3141 3066 3113 0 -36.51(-1.16%)
Jan 13, 2015 3149 3149 3149 3149 0 -20.29(-0.64%)
Jan 12, 2015 3198 3209 3150 3170 0 -29.18(-0.91%)
Jan 09, 2015 3239 3247 3191 3199 0 -46.97(-1.45%)
Jan 08, 2015 3238 3272 3216 3246 0 +41.10(+1.28%)
Jan 07, 2015 3198 3224 3154 3205 0 +35.89(+1.13%)
Jan 06, 2015 3210 3236 3129 3169 0 -29.99(-0.94%)
Jan 05, 2015 3248 3262 3175 3199 0 -66.99(-2.05%)
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.