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%)
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.