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 (%)
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%)
Jan 02, 2015 3282 3317 3224 3266 0 -6.23(-0.19%)
Dec 31, 2014 3272 3272 3272 3272 0 -34.62(-1.05%)
Dec 30, 2014 3311 3337 3292 3307 0 -21.36(-0.64%)
Dec 29, 2014 3292 3337 3281 3328 0 +28.11(+0.85%)
Dec 26, 2014 3314 3333 3285 3300 0 -1.89(-0.06%)
Dec 24, 2014 3302 3302 3302 3302 0 +2.03(+0.06%)
Dec 23, 2014 3289 3336 3273 3300 0 +19.37(+0.59%)
Dec 22, 2014 3272 3313 3253 3280 0 +11.29(+0.35%)
Dec 19, 2014 3225 3295 3191 3269 0 +142.60(+4.56%)
Dec 18, 2014 3136 3143 3074 3126 0 +28.36(+0.92%)
Dec 17, 2014 3024 3106 3000 3098 0 +78.86(+2.61%)
Dec 16, 2014 3019 3037 3018 3019 0 -42.86(-1.40%)
Dec 15, 2014 3089 3114 3025 3062 0 -10.46(-0.34%)
Dec 12, 2014 3087 3142 3059 3073 0 -46.08(-1.48%)
Dec 11, 2014 3113 3179 3096 3119 0 +13.19(+0.42%)
Dec 10, 2014 3144 3171 3093 3105 0 -50.71(-1.61%)
Dec 09, 2014 3076 3160 3067 3156 0 +49.18(+1.58%)
Dec 08, 2014 3135 3155 3088 3107 0 -39.12(-1.24%)
Dec 05, 2014 3145 3162 3124 3146 0 +3.17(+0.10%)
Dec 04, 2014 3115 3161 3096 3143 0 +17.55(+0.56%)
Dec 03, 2014 3051 3142 3047 3125 0 +67.33(+2.20%)
Dec 02, 2014 3041 3096 3016 3058 0 +50.38(+1.68%)
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.