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 23, 2020 5458 5541 5424 5526 0 +92.82(+1.71%)
Dec 22, 2020 5549 5613 5390 5434 0 -181.55(-3.23%)
Dec 21, 2020 5515 5640 5454 5615 0 +27.01(+0.48%)
Dec 18, 2020 5684 5726 5545 5588 0 -71.17(-1.26%)
Dec 17, 2020 5593 5676 5539 5659 0 +71.73(+1.28%)
Dec 16, 2020 5550 5643 5493 5588 0 +61.95(+1.12%)
Dec 15, 2020 5434 5559 5412 5526 0 +148.57(+2.76%)
Dec 14, 2020 5492 5563 5357 5377 0 -52.45(-0.97%)
Dec 11, 2020 5364 5478 5332 5430 0 +31.82(+0.59%)
Dec 10, 2020 5412 5458 5336 5398 0 -55.89(-1.02%)
Dec 09, 2020 5423 5534 5351 5454 0 +13.46(+0.25%)
Dec 08, 2020 5449 5513 5387 5440 0 -50.97(-0.93%)
Dec 07, 2020 5490 5575 5426 5491 0 +11.07(+0.20%)
Dec 04, 2020 5485 5546 5400 5480 0 +14.15(+0.26%)
Dec 03, 2020 5402 5534 5383 5466 0 +58.85(+1.09%)
Dec 02, 2020 5393 5457 5284 5407 0 -22.36(-0.41%)
Dec 01, 2020 5336 5487 5277 5429 0 +149.73(+2.84%)
Nov 30, 2020 5385 5416 5223 5280 0 -123.50(-2.29%)
Nov 27, 2020 5413 5474 5357 5403 0 -19.78(-0.36%)
Nov 25, 2020 5465 5496 5334 5423 0 -70.83(-1.29%)
Nov 24, 2020 5445 5568 5396 5494 0 +104.35(+1.94%)
Nov 23, 2020 5329 5437 5279 5389 0 +100.64(+1.90%)
Nov 20, 2020 5285 5350 5215 5289 0 -12.94(-0.24%)
Nov 19, 2020 5314 5384 5194 5302 0 -12.13(-0.23%)
Nov 18, 2020 5366 5482 5287 5314 0 -43.88(-0.82%)
Nov 17, 2020 5373 5421 5272 5358 0 -41.53(-0.77%)
Nov 16, 2020 5392 5466 5291 5399 0 +75.44(+1.42%)
Nov 13, 2020 5260 5368 5242 5324 0 +98.17(+1.88%)
Nov 12, 2020 5298 5333 5164 5226 0 -92.72(-1.74%)
Nov 11, 2020 5365 5396 5233 5318 0 -36.55(-0.68%)
Nov 10, 2020 5349 5487 5238 5355 0 +9.24(+0.17%)
Nov 09, 2020 5513 5640 5327 5346 0 +102.79(+1.96%)
Nov 06, 2020 5315 5332 5210 5243 0 -54.15(-1.02%)
Nov 05, 2020 5240 5357 5218 5297 0 +117.80(+2.27%)
Nov 04, 2020 5120 5261 5071 5179 0 +26.20(+0.51%)
Nov 03, 2020 5053 5218 5024 5153 0 +175.20(+3.52%)
Nov 02, 2020 4881 4995 4842 4978 0 +157.73(+3.27%)
Oct 30, 2020 4838 4897 4757 4820 0 -61.27(-1.26%)
Oct 29, 2020 4841 4938 4768 4881 0 +24.90(+0.51%)
Oct 28, 2020 4805 4931 4754 4857 0 -61.08(-1.24%)
Oct 27, 2020 5017 5056 4889 4918 0 -116.89(-2.32%)
Oct 26, 2020 5069 5103 4920 5034 0 -109.29(-2.12%)
Oct 23, 2020 5204 5228 5076 5144 0 -30.33(-0.59%)
Oct 22, 2020 5237 5296 5089 5174 0 -47.44(-0.91%)
Oct 21, 2020 5318 5413 5188 5222 0 +6.91(+0.13%)
Oct 20, 2020 5246 5300 5164 5215 0 -0.04(-0.00%)
Oct 19, 2020 5331 5416 5197 5215 0 -70.37(-1.33%)
Oct 16, 2020 5304 5348 5219 5285 0 -13.65(-0.26%)
Oct 15, 2020 5108 5337 5090 5299 0 +136.11(+2.64%)
Oct 14, 2020 5248 5292 5132 5163 0 -49.51(-0.95%)
Oct 13, 2020 5210 5316 5165 5212 0 -85.67(-1.62%)
Oct 12, 2020 5378 5423 5260 5298 0 -61.42(-1.15%)
Oct 09, 2020 5424 5463 5322 5359 0 -20.37(-0.38%)
Oct 08, 2020 5339 5414 5246 5380 0 +75.27(+1.42%)
Oct 07, 2020 5274 5376 5241 5304 0 +103.42(+1.99%)
Oct 06, 2020 5324 5435 5146 5201 0 -61.18(-1.16%)
Oct 05, 2020 5151 5304 5132 5262 0 +164.87(+3.23%)
Oct 02, 2020 4882 5125 4867 5097 0 +157.89(+3.20%)
Oct 01, 2020 4864 4954 4796 4939 0 +129.44(+2.69%)
Sep 30, 2020 4811 4882 4742 4810 0 +0.35(+0.01%)
Sep 29, 2020 4892 4904 4776 4810 0 -86.12(-1.76%)
Sep 28, 2020 4855 4929 4816 4896 0 +128.31(+2.69%)
Sep 25, 2020 4756 4818 4677 4767 0 +20.31(+0.43%)
Sep 24, 2020 4872 4912 4671 4747 0 -249.35(-4.99%)
Sep 23, 2020 5120 5160 4988 4996 0 -20.76(-0.41%)
Sep 22, 2020 4969 5076 4947 5017 0 +134.97(+2.76%)
Sep 21, 2020 4919 4944 4783 4882 0 -118.89(-2.38%)
Sep 18, 2020 5033 5115 4954 5001 0 -24.57(-0.49%)
Sep 17, 2020 5024 5088 4953 5026 0 -76.04(-1.49%)
Sep 16, 2020 5188 5204 5079 5102 0 -47.89(-0.93%)
Sep 15, 2020 5175 5220 5104 5150 0 +24.97(+0.49%)
Sep 14, 2020 5047 5147 5012 5125 0 +116.85(+2.33%)
Sep 11, 2020 5089 5108 4967 5008 0 -55.03(-1.09%)
Sep 10, 2020 5185 5249 5049 5063 0 -105.00(-2.03%)
Sep 09, 2020 5122 5198 5067 5168 0 +72.37(+1.42%)
Sep 08, 2020 5063 5200 5019 5095 0 -38.95(-0.76%)
Sep 04, 2020 5197 5255 5039 5134 0 -7.13(-0.14%)
Sep 03, 2020 5311 5337 5068 5141 0 -132.25(-2.51%)
Sep 02, 2020 5278 5311 5183 5274 0 +11.30(+0.21%)
Sep 01, 2020 5140 5287 5109 5262 0 +110.70(+2.15%)
Aug 31, 2020 5198 5232 5112 5152 0 -56.87(-1.09%)
Aug 28, 2020 5198 5262 5151 5209 0 +42.84(+0.83%)
Aug 27, 2020 5197 5244 5132 5166 0 +6.82(+0.13%)
Aug 26, 2020 5170 5225 5108 5159 0 -52.46(-1.01%)
Aug 25, 2020 5248 5275 5164 5211 0 -20.14(-0.38%)
Aug 24, 2020 5230 5264 5163 5232 0 +46.21(+0.89%)
Aug 21, 2020 5149 5217 5109 5185 0 +16.26(+0.31%)
Aug 20, 2020 5150 5226 5118 5169 0 -22.81(-0.44%)
Aug 19, 2020 5251 5277 5156 5192 0 -55.93(-1.07%)
Aug 18, 2020 5236 5302 5172 5248 0 +36.95(+0.71%)
Aug 17, 2020 5152 5245 5129 5211 0 +77.22(+1.50%)
Aug 14, 2020 5116 5155 5074 5134 0 +7.28(+0.14%)
Aug 13, 2020 5143 5198 5081 5126 0 -55.68(-1.07%)
Aug 12, 2020 5095 5225 5071 5182 0 +128.35(+2.54%)
Aug 11, 2020 5015 5120 4976 5054 0 +92.19(+1.86%)
Aug 10, 2020 4935 5021 4903 4961 0 +34.52(+0.70%)
Aug 07, 2020 4909 4955 4869 4927 0 -5.04(-0.10%)
Aug 06, 2020 4912 4972 4878 4932 0 +3.13(+0.06%)
Aug 05, 2020 4899 4953 4840 4929 0 +75.93(+1.56%)
Aug 04, 2020 4768 4911 4744 4853 0 +76.28(+1.60%)
Aug 03, 2020 4751 4817 4712 4777 0 +53.99(+1.14%)
Jul 31, 2020 4795 4818 4640 4723 0 -67.22(-1.40%)
Jul 30, 2020 4824 4878 4731 4790 0 -72.72(-1.50%)
Jul 29, 2020 4775 4896 4739 4863 0 +118.69(+2.50%)
Jul 28, 2020 4808 4882 4734 4744 0 -77.53(-1.61%)
Jul 27, 2020 4777 4854 4699 4821 0 +57.07(+1.20%)
Jul 24, 2020 4730 4816 4688 4764 0 +13.83(+0.29%)
Jul 23, 2020 4737 4879 4655 4751 0 +82.14(+1.76%)
Jul 22, 2020 4491 4690 4475 4668 0 +222.22(+5.00%)
Jul 21, 2020 4400 4489 4377 4446 0 +79.91(+1.83%)
Jul 20, 2020 4381 4426 4301 4366 0 -49.84(-1.13%)
Jul 17, 2020 4422 4460 4354 4416 0 -5.90(-0.13%)
Jul 16, 2020 4406 4467 4354 4422 0 +8.87(+0.20%)
Jul 15, 2020 4321 4441 4286 4413 0 +165.65(+3.90%)
Jul 14, 2020 4048 4255 4034 4248 0 +185.59(+4.57%)
Jul 13, 2020 4153 4209 4052 4062 0 -53.00(-1.29%)
Jul 10, 2020 4036 4124 3997 4115 0 +90.53(+2.25%)
Jul 09, 2020 4136 4160 3969 4024 0 -110.92(-2.68%)
Jul 08, 2020 4093 4166 4040 4135 0 +53.11(+1.30%)
Jul 07, 2020 4074 4144 4009 4082 0 -5.72(-0.14%)
Jul 06, 2020 4092 4142 4041 4088 0 +65.21(+1.62%)
Jul 02, 2020 4093 4155 3999 4023 0 +11.80(+0.29%)
Jul 01, 2020 4019 4098 3971 4011 0 -4.60(-0.11%)
Jun 30, 2020 3976 4057 3949 4016 0 +25.36(+0.64%)
Jun 29, 2020 3889 4006 3810 3990 0 +150.04(+3.91%)
Jun 26, 2020 3928 3974 3809 3840 0 -92.73(-2.36%)
Jun 25, 2020 3884 3946 3828 3933 0 +27.97(+0.72%)
Jun 24, 2020 4022 4056 3866 3905 0 -167.98(-4.12%)
Jun 23, 2020 4151 4165 4021 4073 0 -17.02(-0.42%)
Jun 22, 2020 4020 4122 3982 4090 0 +67.13(+1.67%)
Jun 19, 2020 4236 4268 3969 4023 0 -173.80(-4.14%)
Jun 18, 2020 4127 4254 4116 4197 0 +21.67(+0.52%)
Jun 17, 2020 4222 4260 4125 4175 0 -38.07(-0.90%)
Jun 16, 2020 4290 4333 4100 4213 0 +110.27(+2.69%)
Jun 15, 2020 3845 4138 3826 4103 0 +106.96(+2.68%)
Jun 12, 2020 4049 4093 3889 3996 0 +98.53(+2.53%)
Jun 11, 2020 3987 4051 3848 3897 0 -251.45(-6.06%)
Jun 10, 2020 4276 4285 4105 4149 0 -131.59(-3.07%)
Jun 09, 2020 4309 4335 4202 4280 0 -97.37(-2.22%)
Jun 08, 2020 4397 4476 4335 4378 0 +26.37(+0.61%)
Jun 05, 2020 4341 4444 4247 4351 0 +170.10(+4.07%)
Jun 04, 2020 4162 4244 4121 4181 0 -24.55(-0.58%)
Jun 03, 2020 4095 4227 4077 4206 0 +160.65(+3.97%)
Jun 02, 2020 4032 4097 3971 4045 0 +60.40(+1.52%)
Jun 01, 2020 3977 4056 3944 3985 0 +40.61(+1.03%)
May 29, 2020 3965 4022 3880 3944 0 -58.78(-1.47%)
May 28, 2020 4095 4131 3970 4003 0 -55.85(-1.38%)
May 27, 2020 4018 4115 3934 4059 0 +132.23(+3.37%)
May 26, 2020 3925 4001 3854 3926 0 +160.90(+4.27%)
May 22, 2020 3761 3808 3685 3766 0 +9.73(+0.26%)
May 21, 2020 3687 3812 3655 3756 0 +67.92(+1.84%)
May 20, 2020 3692 3766 3640 3688 0 +47.66(+1.31%)
May 19, 2020 3678 3768 3606 3640 0 -32.20(-0.88%)
May 18, 2020 3583 3757 3565 3672 0 +258.87(+7.58%)
May 15, 2020 3361 3436 3321 3414 0 +13.32(+0.39%)
May 14, 2020 3242 3411 3198 3400 0 +64.37(+1.93%)
May 13, 2020 3436 3464 3282 3336 0 -128.93(-3.72%)
May 12, 2020 3630 3661 3459 3465 0 -108.86(-3.05%)
May 11, 2020 3630 3655 3522 3574 0 -43.87(-1.21%)
May 08, 2020 3545 3633 3498 3617 0 +163.07(+4.72%)
May 07, 2020 3461 3538 3421 3454 0 +40.49(+1.19%)
May 06, 2020 3473 3511 3378 3414 0 -26.52(-0.77%)
May 05, 2020 3469 3553 3415 3440 0 +37.56(+1.10%)
May 04, 2020 3323 3411 3281 3403 0 +17.68(+0.52%)
May 01, 2020 3391 3441 3322 3385 0 -110.29(-3.16%)
Apr 30, 2020 3611 3624 3451 3496 0 -179.75(-4.89%)
Apr 29, 2020 3582 3747 3532 3675 0 +216.42(+6.26%)
Apr 28, 2020 3472 3609 3394 3459 0 +71.75(+2.12%)
Apr 27, 2020 3289 3427 3257 3387 0 +151.39(+4.68%)
Apr 24, 2020 3082 3268 3058 3236 0 +210.14(+6.95%)
Apr 23, 2020 2975 3079 2949 3026 0 +77.52(+2.63%)
Apr 22, 2020 2953 3002 2887 2948 0 +58.62(+2.03%)
Apr 21, 2020 2863 2940 2831 2889 0 -86.71(-2.91%)
Apr 20, 2020 3017 3066 2934 2976 0 -110.07(-3.57%)
Apr 17, 2020 2992 3132 2976 3086 0 +213.61(+7.44%)
Apr 16, 2020 2934 2960 2832 2873 0 -54.46(-1.86%)
Apr 15, 2020 2952 3023 2867 2927 0 -139.27(-4.54%)
Apr 14, 2020 3072 3152 3020 3066 0 +56.96(+1.89%)
Apr 13, 2020 3153 3172 2959 3009 0 -152.30(-4.82%)
Apr 09, 2020 3077 3325 3057 3162 0 +171.98(+5.75%)
Apr 08, 2020 2810 3039 2758 2990 0 +213.07(+7.67%)
Apr 07, 2020 2773 2935 2687 2777 0 +161.05(+6.16%)
Apr 06, 2020 2532 2686 2471 2616 0 +233.06(+9.78%)
Apr 03, 2020 2449 2493 2321 2382 0 -102.73(-4.13%)
Apr 02, 2020 2477 2616 2407 2485 0 -79.56(-3.10%)
Apr 01, 2020 2554 2666 2448 2565 0 -152.33(-5.61%)
Mar 31, 2020 2760 2809 2673 2717 0 -67.77(-2.43%)
Mar 30, 2020 2812 2883 2690 2785 0 -56.53(-1.99%)
Mar 27, 2020 2845 2914 2717 2841 0 -129.98(-4.37%)
Mar 26, 2020 3032 3158 2884 2971 0 -14.90(-0.50%)
Mar 25, 2020 2780 3153 2668 2986 0 +239.84(+8.73%)
Mar 24, 2020 2511 2771 2487 2746 0 +387.79(+16.44%)
Mar 23, 2020 2318 2420 2196 2359 0 +38.69(+1.67%)
Mar 20, 2020 2544 2689 2284 2320 0 -186.67(-7.45%)
Mar 19, 2020 2347 2595 2163 2507 0 +122.93(+5.16%)
Mar 18, 2020 2496 2551 2046 2384 0 -287.83(-10.77%)
Mar 17, 2020 2717 2817 2486 2672 0 -7.33(-0.27%)
Mar 16, 2020 2893 3011 2544 2679 0 -564.78(-17.41%)
Mar 13, 2020 3298 3340 3032 3244 0 +122.46(+3.92%)
Mar 12, 2020 3308 3429 3096 3121 0 -422.09(-11.91%)
Mar 11, 2020 3612 3675 3487 3543 0 -188.75(-5.06%)
Mar 10, 2020 3728 3792 3561 3732 0 +130.27(+3.62%)
Mar 09, 2020 3682 3763 3527 3602 0 -341.85(-8.67%)
Mar 06, 2020 3898 3988 3835 3944 0 -81.17(-2.02%)
Mar 05, 2020 4089 4114 3965 4025 0 -177.60(-4.23%)
Mar 04, 2020 4101 4213 4052 4202 0 +155.64(+3.85%)
Mar 03, 2020 4173 4271 4004 4047 0 -143.29(-3.42%)
Mar 02, 2020 4096 4203 3987 4190 0 +97.49(+2.38%)
Feb 28, 2020 3988 4103 3913 4093 0 -17.09(-0.42%)
Feb 27, 2020 4191 4287 4089 4110 0 -160.32(-3.75%)
Feb 26, 2020 4392 4448 4257 4270 0 -91.78(-2.10%)
Feb 25, 2020 4544 4563 4335 4362 0 -169.34(-3.74%)
Feb 24, 2020 4535 4613 4492 4531 0 -135.54(-2.90%)
Feb 21, 2020 4702 4732 4629 4667 0 -52.11(-1.10%)
Feb 20, 2020 4662 4786 4585 4719 0 -20.77(-0.44%)
Feb 19, 2020 4678 4765 4642 4739 0 +77.38(+1.66%)
Feb 18, 2020 4675 4727 4639 4662 0 -11.25(-0.24%)
Feb 14, 2020 4669 4704 4625 4673 0 -6.74(-0.14%)
Feb 13, 2020 4617 4713 4600 4680 0 +14.18(+0.30%)
Feb 12, 2020 4700 4744 4608 4666 0 -22.95(-0.49%)
Feb 11, 2020 4682 4749 4628 4689 0 +80.24(+1.74%)
Feb 10, 2020 4558 4631 4542 4609 0 +48.09(+1.05%)
Feb 07, 2020 4591 4624 4530 4561 0 -36.12(-0.79%)
Feb 06, 2020 4664 4682 4565 4597 0 -59.88(-1.29%)
Feb 05, 2020 4656 4712 4584 4657 0 +76.73(+1.68%)
Feb 04, 2020 4597 4639 4542 4580 0 +39.76(+0.88%)
Feb 03, 2020 4568 4641 4517 4540 0 -9.75(-0.21%)
Jan 31, 2020 4653 4680 4541 4550 0 -112.58(-2.41%)
Jan 30, 2020 4597 4670 4578 4662 0 +28.97(+0.63%)
Jan 29, 2020 4642 4682 4610 4633 0 +7.38(+0.16%)
Jan 28, 2020 4577 4653 4541 4626 0 +70.36(+1.54%)
Jan 27, 2020 4490 4593 4477 4556 0 -19.31(-0.42%)
Jan 24, 2020 4643 4651 4541 4575 0 -56.07(-1.21%)
Jan 23, 2020 4582 4643 4553 4631 0 +37.23(+0.81%)
Jan 22, 2020 4592 4642 4564 4594 0 +20.24(+0.44%)
Jan 21, 2020 4548 4598 4518 4574 0 +11.63(+0.25%)
Jan 17, 2020 4561 4585 4515 4562 0 +15.63(+0.34%)
Jan 16, 2020 4518 4568 4494 4546 0 +52.94(+1.18%)
Jan 15, 2020 4466 4531 4445 4493 0 +14.19(+0.32%)
Jan 14, 2020 4458 4526 4443 4479 0 +14.90(+0.33%)
Jan 13, 2020 4395 4470 4366 4464 0 +76.01(+1.73%)
Jan 10, 2020 4367 4419 4341 4388 0 +31.75(+0.73%)
Jan 09, 2020 4383 4412 4332 4357 0 -0.98(-0.02%)
Jan 08, 2020 4371 4409 4341 4358 0 -12.72(-0.29%)
Jan 07, 2020 4386 4413 4346 4370 0 -16.93(-0.39%)
Jan 06, 2020 4378 4421 4345 4387 0 -24.53(-0.56%)
Jan 03, 2020 4431 4457 4363 4412 0 -73.73(-1.64%)
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.