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 (%)
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%)
Jan 02, 2020 4448 4504 4408 4485 0 +62.65(+1.42%)
Dec 31, 2019 4407 4450 4397 4423 0 +6.47(+0.15%)
Dec 30, 2019 4449 4459 4380 4416 0 -31.70(-0.71%)
Dec 27, 2019 4463 4486 4411 4448 0 -4.87(-0.11%)
Dec 26, 2019 4465 4475 4408 4453 0 -7.79(-0.17%)
Dec 24, 2019 4445 4478 4427 4461 0 +14.83(+0.33%)
Dec 23, 2019 4583 4599 4433 4446 0 -153.45(-3.34%)
Dec 20, 2019 4624 4663 4565 4599 0 -125.74(-2.66%)
Dec 19, 2019 4695 4719 4645 4725 0 +26.06(+0.55%)
Dec 18, 2019 4717 4741 4661 4699 0 -2.34(-0.05%)
Dec 17, 2019 4670 4726 4644 4701 0 +40.60(+0.87%)
Dec 16, 2019 4695 4724 4642 4661 0 +10.38(+0.22%)
Dec 13, 2019 4742 4759 4630 4650 0 -96.76(-2.04%)
Dec 12, 2019 4683 4777 4656 4747 0 +52.37(+1.12%)
Dec 11, 2019 4620 4707 4596 4695 0 +79.00(+1.71%)
Dec 10, 2019 4601 4635 4579 4616 0 +13.07(+0.28%)
Dec 09, 2019 4624 4636 4583 4603 0 -33.76(-0.73%)
Dec 06, 2019 4622 4679 4606 4636 0 +59.03(+1.29%)
Dec 05, 2019 4581 4623 4545 4577 0 +5.70(+0.12%)
Dec 04, 2019 4580 4655 4556 4572 0 +22.07(+0.49%)
Dec 03, 2019 4546 4580 4489 4550 0 -48.42(-1.05%)
Dec 02, 2019 4631 4646 4576 4598 0 -32.09(-0.69%)
Nov 29, 2019 4684 4694 4622 4630 0 -67.66(-1.44%)
Nov 27, 2019 4702 4726 4662 4698 0 +7.55(+0.16%)
Nov 26, 2019 4670 4710 4629 4690 0 +18.89(+0.40%)
Nov 25, 2019 4651 4723 4628 4671 0 +40.88(+0.88%)
Nov 22, 2019 4625 4669 4561 4630 0 +13.97(+0.30%)
Nov 21, 2019 4682 4707 4584 4616 0 -1.20(-0.03%)
Nov 20, 2019 4644 4666 4556 4618 0 -40.19(-0.86%)
Nov 19, 2019 4662 4692 4611 4658 0 +11.97(+0.26%)
Nov 18, 2019 4622 4673 4589 4646 0 +28.53(+0.62%)
Nov 15, 2019 4617 4641 4568 4617 0 +27.77(+0.61%)
Nov 14, 2019 4543 4626 4524 4590 0 +54.20(+1.20%)
Nov 13, 2019 4479 4550 4458 4535 0 +22.55(+0.50%)
Nov 12, 2019 4494 4574 4475 4513 0 +13.87(+0.31%)
Nov 11, 2019 4442 4518 4433 4499 0 +30.79(+0.69%)
Nov 08, 2019 4470 4499 4437 4468 0 +0.09(+0.00%)
Nov 07, 2019 4508 4540 4456 4468 0 -19.10(-0.43%)
Nov 06, 2019 4534 4540 4454 4487 0 -48.87(-1.08%)
Nov 05, 2019 4537 4579 4508 4536 0 +6.26(+0.14%)
Nov 04, 2019 4537 4576 4491 4530 0 +31.01(+0.69%)
Nov 01, 2019 4454 4517 4427 4499 0 +76.16(+1.72%)
Oct 31, 2019 4483 4498 4390 4423 0 -63.94(-1.43%)
Oct 30, 2019 4503 4539 4464 4487 0 -21.95(-0.49%)
Oct 29, 2019 4505 4562 4449 4509 0 -1.38(-0.03%)
Oct 28, 2019 4486 4554 4473 4510 0 +40.73(+0.91%)
Oct 25, 2019 4476 4522 4441 4469 0 -15.15(-0.34%)
Oct 24, 2019 4455 4544 4416 4484 0 +66.80(+1.51%)
Oct 23, 2019 4328 4432 4310 4418 0 +96.14(+2.22%)
Oct 22, 2019 4389 4411 4268 4321 0 -92.57(-2.10%)
Oct 21, 2019 4365 4437 4344 4414 0 +82.03(+1.89%)
Oct 18, 2019 4278 4347 4259 4332 0 +54.51(+1.27%)
Oct 17, 2019 4282 4308 4242 4277 0 +17.64(+0.41%)
Oct 16, 2019 4248 4287 4209 4260 0 +19.13(+0.45%)
Oct 15, 2019 4191 4273 4173 4241 0 +74.02(+1.78%)
Oct 14, 2019 4164 4193 4130 4167 0 -12.88(-0.31%)
Oct 11, 2019 4152 4247 4132 4180 0 +81.40(+1.99%)
Oct 10, 2019 4059 4130 4045 4098 0 +43.63(+1.08%)
Oct 09, 2019 4037 4082 3990 4054 0 +53.30(+1.33%)
Oct 08, 2019 4013 4048 3973 4001 0 -48.95(-1.21%)
Oct 07, 2019 4042 4093 4016 4050 0 -4.82(-0.12%)
Oct 04, 2019 4031 4069 3995 4055 0 +27.86(+0.69%)
Oct 03, 2019 4026 4063 3952 4027 0 -20.20(-0.50%)
Oct 02, 2019 4142 4151 4013 4047 0 -117.52(-2.82%)
Oct 01, 2019 4221 4299 4147 4165 0 -42.11(-1.00%)
Sep 30, 2019 4154 4223 4150 4207 0 +47.04(+1.13%)
Sep 27, 2019 4162 4190 4125 4160 0 +11.64(+0.28%)
Sep 26, 2019 4158 4175 4098 4148 0 -10.86(-0.26%)
Sep 25, 2019 4169 4216 4122 4159 0 -9.87(-0.24%)
Sep 24, 2019 4269 4287 4109 4169 0 -18.74(-0.45%)
Sep 23, 2019 4123 4222 4103 4188 0 +53.44(+1.29%)
Sep 20, 2019 4167 4209 4114 4134 0 -25.17(-0.61%)
Sep 19, 2019 4170 4194 4124 4159 0 +2.13(+0.05%)
Sep 18, 2019 4187 4196 4105 4157 0 -29.31(-0.70%)
Sep 17, 2019 4120 4211 4094 4187 0 +47.80(+1.15%)
Sep 16, 2019 4154 4185 4102 4139 0 -50.21(-1.20%)
Sep 13, 2019 4200 4237 4151 4189 0 -9.72(-0.23%)
Sep 12, 2019 4204 4260 4153 4199 0 +8.51(+0.20%)
Sep 11, 2019 4215 4252 4109 4190 0 -40.11(-0.95%)
Sep 10, 2019 4158 4250 4108 4230 0 +60.68(+1.46%)
Sep 09, 2019 4106 4203 4094 4170 0 +84.53(+2.07%)
Sep 06, 2019 4102 4145 4062 4085 0 -14.35(-0.35%)
Sep 05, 2019 4009 4136 3972 4099 0 +136.27(+3.44%)
Sep 04, 2019 3916 3984 3902 3963 0 +78.09(+2.01%)
Sep 03, 2019 3885 3923 3850 3885 0 -40.48(-1.03%)
Aug 30, 2019 3946 3978 3902 3926 0 +4.10(+0.10%)
Aug 29, 2019 3905 3973 3895 3922 0 +45.85(+1.18%)
Aug 28, 2019 3797 3888 3778 3876 0 +69.27(+1.82%)
Aug 27, 2019 3876 3889 3795 3806 0 -45.40(-1.18%)
Aug 26, 2019 3847 3881 3807 3852 0 +29.77(+0.78%)
Aug 23, 2019 3912 3941 3810 3822 0 -126.73(-3.21%)
Aug 22, 2019 3952 3975 3920 3949 0 +8.10(+0.21%)
Aug 21, 2019 3965 3982 3913 3941 0 +9.49(+0.24%)
Aug 20, 2019 3992 4002 3912 3931 0 -59.33(-1.49%)
Aug 19, 2019 4012 4032 3967 3990 0 +27.07(+0.68%)
Aug 16, 2019 3927 3989 3908 3963 0 +58.29(+1.49%)
Aug 15, 2019 3931 3950 3858 3905 0 -20.67(-0.53%)
Aug 14, 2019 3963 3993 3908 3926 0 -96.40(-2.40%)
Aug 13, 2019 3942 4076 3920 4022 0 +61.74(+1.56%)
Aug 12, 2019 3970 4009 3919 3960 0 -10.38(-0.26%)
Aug 09, 2019 3984 4004 3944 3971 0 -17.32(-0.43%)
Aug 08, 2019 3951 4005 3923 3988 0 +50.65(+1.29%)
Aug 07, 2019 3960 3993 3884 3938 0 -61.96(-1.55%)
Aug 06, 2019 3949 4014 3916 3999 0 +61.87(+1.57%)
Aug 05, 2019 3950 3988 3885 3938 0 -80.08(-1.99%)
Aug 02, 2019 4029 4063 3983 4018 0 -10.82(-0.27%)
Aug 01, 2019 4088 4134 3991 4028 0 -60.89(-1.49%)
Jul 31, 2019 4096 4147 4062 4089 0 -1.48(-0.04%)
Jul 30, 2019 4130 4160 4057 4091 0 -101.53(-2.42%)
Jul 29, 2019 4184 4231 4143 4192 0 +9.88(+0.24%)
Jul 26, 2019 4156 4219 4127 4183 0 +38.06(+0.92%)
Jul 25, 2019 4147 4189 4105 4144 0 -0.55(-0.01%)
Jul 24, 2019 4009 4158 3992 4145 0 +138.08(+3.45%)
Jul 23, 2019 3948 4040 3926 4007 0 +112.39(+2.89%)
Jul 22, 2019 3886 3928 3866 3895 0 +9.20(+0.24%)
Jul 19, 2019 3919 3961 3873 3885 0 -32.88(-0.84%)
Jul 18, 2019 3934 3956 3876 3918 0 +26.84(+0.69%)
Jul 17, 2019 3903 3929 3865 3891 0 -32.58(-0.83%)
Jul 16, 2019 3903 3950 3831 3924 0 -38.19(-0.96%)
Jul 15, 2019 3982 3995 3929 3962 0 -10.43(-0.26%)
Jul 12, 2019 3969 4010 3940 3973 0 +9.87(+0.25%)
Jul 11, 2019 3928 3975 3906 3963 0 +44.06(+1.12%)
Jul 10, 2019 3936 3959 3903 3919 0 -8.69(-0.22%)
Jul 09, 2019 3911 3942 3881 3927 0 +10.02(+0.26%)
Jul 08, 2019 3950 3971 3901 3917 0 -42.12(-1.06%)
Jul 05, 2019 3968 3998 3938 3959 0 -26.34(-0.66%)
Jul 03, 2019 3956 3999 3938 3986 0 +37.29(+0.94%)
Jul 02, 2019 3945 3965 3892 3948 0 +5.76(+0.15%)
Jul 01, 2019 3965 3997 3907 3943 0 +21.02(+0.54%)
Jun 28, 2019 3897 3958 3865 3922 0 +12.25(+0.31%)
Jun 27, 2019 3847 3924 3830 3909 0 +79.30(+2.07%)
Jun 26, 2019 3801 3857 3778 3830 0 +35.81(+0.94%)
Jun 25, 2019 3806 3845 3772 3794 0 -5.61(-0.15%)
Jun 24, 2019 3865 3872 3769 3800 0 -77.25(-1.99%)
Jun 21, 2019 3925 3968 3813 3877 0 +34.60(+0.90%)
Jun 20, 2019 3858 3875 3802 3843 0 +18.38(+0.48%)
Jun 19, 2019 3848 3863 3778 3824 0 -13.20(-0.34%)
Jun 18, 2019 3841 3875 3805 3837 0 +14.31(+0.37%)
Jun 17, 2019 3832 3869 3796 3823 0 +11.68(+0.31%)
Jun 14, 2019 3832 3847 3785 3811 0 +7.27(+0.19%)
Jun 13, 2019 3791 3816 3757 3804 0 +21.91(+0.58%)
Jun 12, 2019 3772 3800 3716 3782 0 +16.17(+0.43%)
Jun 11, 2019 3810 3840 3740 3766 0 -20.52(-0.54%)
Jun 10, 2019 3758 3815 3733 3787 0 +53.80(+1.44%)
Jun 07, 2019 3748 3773 3717 3733 0 +3.55(+0.10%)
Jun 06, 2019 3729 3748 3683 3729 0 -0.42(-0.01%)
Jun 05, 2019 3783 3801 3715 3730 0 -28.51(-0.76%)
Jun 04, 2019 3704 3799 3694 3758 0 +80.98(+2.20%)
Jun 03, 2019 3604 3707 3591 3677 0 +69.77(+1.93%)
May 31, 2019 3616 3645 3577 3607 0 -35.48(-0.97%)
May 30, 2019 3610 3661 3597 3643 0 +38.26(+1.06%)
May 29, 2019 3585 3622 3543 3605 0 -2.11(-0.06%)
May 28, 2019 3624 3668 3596 3607 0 -7.54(-0.21%)
May 24, 2019 3617 3668 3593 3614 0 +20.57(+0.57%)
May 23, 2019 3581 3629 3540 3594 0 +22.44(+0.63%)
May 22, 2019 3590 3620 3541 3571 0 -41.01(-1.14%)
May 21, 2019 3579 3627 3563 3612 0 +48.35(+1.36%)
May 20, 2019 3546 3603 3534 3564 0 -4.26(-0.12%)
May 17, 2019 3559 3612 3537 3568 0 -22.76(-0.63%)
May 16, 2019 3575 3612 3563 3591 0 +22.46(+0.63%)
May 15, 2019 3565 3601 3537 3569 0 -19.83(-0.55%)
May 14, 2019 3574 3605 3557 3588 0 +23.28(+0.65%)
May 13, 2019 3598 3611 3530 3565 0 -93.30(-2.55%)
May 10, 2019 3639 3679 3586 3658 0 +11.57(+0.32%)
May 09, 2019 3605 3662 3577 3647 0 +11.87(+0.33%)
May 08, 2019 3640 3669 3616 3635 0 -10.52(-0.29%)
May 07, 2019 3657 3681 3614 3645 0 -40.01(-1.09%)
May 06, 2019 3640 3708 3622 3685 0 +1.55(+0.04%)
May 03, 2019 3654 3692 3638 3684 0 +35.86(+0.98%)
May 02, 2019 3638 3673 3595 3648 0 +8.40(+0.23%)
May 01, 2019 3674 3708 3623 3640 0 -35.01(-0.95%)
Apr 30, 2019 3670 3703 3636 3675 0 +6.86(+0.19%)
Apr 29, 2019 3684 3713 3642 3668 0 -15.30(-0.42%)
Apr 26, 2019 3586 3702 3557 3683 0 +92.25(+2.57%)
Apr 25, 2019 3579 3632 3528 3591 0 -1.04(-0.03%)
Apr 24, 2019 3559 3626 3537 3592 0 +46.99(+1.33%)
Apr 23, 2019 3493 3566 3474 3545 0 +73.63(+2.12%)
Apr 22, 2019 3523 3538 3457 3471 0 -58.46(-1.66%)
Apr 18, 2019 3529 3549 3480 3530 0 -2.09(-0.06%)
Apr 17, 2019 3538 3582 3499 3532 0 +13.17(+0.37%)
Apr 16, 2019 3485 3532 3470 3519 0 +43.13(+1.24%)
Apr 15, 2019 3477 3496 3446 3476 0 -3.08(-0.09%)
Apr 12, 2019 3451 3489 3441 3479 0 +43.46(+1.27%)
Apr 11, 2019 3439 3464 3408 3435 0 -3.68(-0.11%)
Apr 10, 2019 3401 3456 3375 3439 0 +45.40(+1.34%)
Apr 09, 2019 3399 3424 3373 3393 0 -9.53(-0.28%)
Apr 08, 2019 3369 3419 3351 3403 0 +36.69(+1.09%)
Apr 05, 2019 3388 3409 3338 3366 0 -17.98(-0.53%)
Apr 04, 2019 3364 3405 3349 3384 0 +24.01(+0.71%)
Apr 03, 2019 3328 3389 3318 3360 0 +51.33(+1.55%)
Apr 02, 2019 3295 3342 3273 3309 0 +15.47(+0.47%)
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.