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 (%)
May 31, 2012 1654 1673 1628 1659 0 +2.68(+0.16%)
May 30, 2012 1683 1695 1623 1656 0 -44.16(-2.60%)
May 29, 2012 1692 1706 1668 1700 0 +23.62(+1.41%)
May 25, 2012 1677 1677 1677 0 -2.73(-0.16%)
May 24, 2012 1677 1691 1660 1680 0 +5.82(+0.35%)
May 23, 2012 1646 1680 1632 1674 0 +18.28(+1.10%)
May 22, 2012 1650 1681 1639 1655 0 +9.82(+0.60%)
May 21, 2012 1619 1654 1606 1646 0 +33.20(+2.06%)
May 18, 2012 1614 1639 1595 1612 0 +2.42(+0.15%)
May 17, 2012 1651 1654 1606 1610 0 -38.05(-2.31%)
May 16, 2012 1650 1674 1640 1648 0 +4.17(+0.25%)
May 15, 2012 1642 1666 1632 1644 0 +0.16(+0.01%)
May 14, 2012 1666 1677 1638 1644 0 -37.90(-2.25%)
May 11, 2012 1681 1708 1672 1682 0 -10.91(-0.64%)
May 10, 2012 1686 1709 1677 1692 0 +17.99(+1.07%)
May 09, 2012 1655 1690 1645 1675 0 -1.39(-0.08%)
May 08, 2012 1680 1693 1650 1676 0 -17.44(-1.03%)
May 07, 2012 1691 1708 1675 1693 0 +1.21(+0.07%)
May 04, 2012 1712 1730 1685 1692 0 -31.14(-1.81%)
May 03, 2012 1742 1750 1706 1723 0 -30.99(-1.77%)
May 02, 2012 1733 1762 1720 1754 0 +8.19(+0.47%)
May 01, 2012 1739 1780 1730 1746 0 +8.50(+0.49%)
Apr 30, 2012 1761 1767 1729 1738 0 -23.49(-1.33%)
Apr 27, 2012 1753 1771 1734 1761 0 +12.36(+0.71%)
Apr 26, 2012 1729 1758 1712 1749 0 +14.11(+0.81%)
Apr 25, 2012 1744 1767 1695 1735 0 +16.63(+0.97%)
Apr 24, 2012 1721 1738 1697 1718 0 -2.03(-0.12%)
Apr 23, 2012 1726 1735 1696 1720 0 -26.16(-1.50%)
Apr 20, 2012 1744 1760 1724 1746 0 +14.12(+0.82%)
Apr 19, 2012 1755 1763 1715 1732 0 -21.80(-1.24%)
Apr 18, 2012 1761 1773 1741 1754 0 -10.77(-0.61%)
Apr 17, 2012 1746 1779 1737 1765 0 +33.74(+1.95%)
Apr 16, 2012 1722 1746 1699 1731 0 +19.69(+1.15%)
Apr 13, 2012 1723 1736 1702 1711 0 -18.87(-1.09%)
Apr 12, 2012 1718 1740 1708 1730 0 +13.17(+0.77%)
Apr 11, 2012 1698 1723 1693 1717 0 +32.41(+1.92%)
Apr 10, 2012 1738 1743 1681 1684 0 -66.52(-3.80%)
Apr 09, 2012 1752 1764 1730 1751 0 -24.95(-1.40%)
Apr 05, 2012 1791 1817 1769 1776 0 -37.24(-2.05%)
Apr 04, 2012 1802 1831 1789 1813 0 -6.55(-0.36%)
Apr 03, 2012 1806 1842 1796 1820 0 +20.49(+1.14%)
Apr 02, 2012 1786 1818 1778 1799 0 +8.44(+0.47%)
Mar 30, 2012 1802 1814 1776 1791 0 -324.23(-15.33%)
Mar 29, 2012 2100 2121 2079 2115 0 +26.17(+1.25%)
Mar 28, 2012 2115 2121 2074 2089 0 -22.66(-1.07%)
Mar 27, 2012 2130 2138 2108 2112 0 -17.81(-0.84%)
Mar 26, 2012 2099 2136 2089 2129 0 +48.98(+2.35%)
Mar 23, 2012 2081 2089 2043 2080 0 -0.68(-0.03%)
Mar 22, 2012 2075 2096 2061 2081 0 -11.18(-0.53%)
Mar 21, 2012 2091 2108 2074 2092 0 +3.03(+0.15%)
Mar 20, 2012 2075 2100 2063 2089 0 -1.70(-0.08%)
Mar 19, 2012 2078 2103 2055 2091 0 +12.72(+0.61%)
Mar 16, 2012 2105 2119 2074 2078 0 -23.42(-1.11%)
Mar 15, 2012 2087 2116 2076 2102 0 +13.43(+0.64%)
Mar 14, 2012 2073 2099 2065 2088 0 +13.93(+0.67%)
Mar 13, 2012 2049 2076 2031 2074 0 +40.17(+1.97%)
Mar 12, 2012 2048 2061 2021 2034 0 -15.29(-0.75%)
Mar 09, 2012 2044 2064 2024 2049 0 +8.08(+0.40%)
Mar 08, 2012 2017 2054 2003 2041 0 +42.11(+2.11%)
Mar 07, 2012 1982 2011 1961 1999 0 +22.21(+1.12%)
Mar 06, 2012 1980 1995 1957 1977 0 -25.11(-1.25%)
Mar 05, 2012 2008 2015 1984 2002 0 -11.91(-0.59%)
Mar 02, 2012 2021 2054 1997 2014 0 +24.59(+1.24%)
Mar 01, 2012 1968 2004 1951 1989 0 +29.34(+1.50%)
Feb 29, 2012 1982 2006 1936 1960 0 -4.05(-0.21%)
Feb 28, 2012 1948 1977 1933 1964 0 +20.99(+1.08%)
Feb 27, 2012 1917 1954 1903 1943 0 +13.38(+0.69%)
Feb 24, 2012 1935 1956 1909 1930 0 -4.56(-0.24%)
Feb 23, 2012 1928 1957 1918 1934 0 +4.55(+0.24%)
Feb 22, 2012 1939 1968 1913 1930 0 -6.85(-0.35%)
Feb 21, 2012 1957 1970 1929 1937 0 -17.08(-0.87%)
Feb 17, 2012 1954 1954 1954 0 +12.62(+0.65%)
Feb 16, 2012 1905 1950 1896 1941 0 +32.33(+1.69%)
Feb 15, 2012 1958 1968 1893 1909 0 -40.69(-2.09%)
Feb 14, 2012 1943 1966 1914 1949 0 +3.18(+0.16%)
Feb 13, 2012 1969 1982 1939 1946 0 -6.20(-0.32%)
Feb 10, 2012 1964 1980 1937 1952 0 -30.77(-1.55%)
Feb 09, 2012 1967 1991 1945 1983 0 +22.11(+1.13%)
Feb 08, 2012 1979 1997 1952 1961 0 -16.29(-0.82%)
Feb 07, 2012 1971 1990 1951 1977 0 -1.38(-0.07%)
Feb 06, 2012 1956 1996 1944 1979 0 +15.53(+0.79%)
Feb 03, 2012 1958 1990 1937 1963 0 +15.77(+0.81%)
Feb 02, 2012 1952 1970 1937 1947 0 -1.48(-0.08%)
Feb 01, 2012 1945 1970 1933 1949 0 +21.91(+1.14%)
Jan 31, 2012 1974 1977 1915 1927 0 -38.19(-1.94%)
Jan 30, 2012 1955 1979 1941 1965 0 -8.26(-0.42%)
Jan 27, 2012 1972 1993 1945 1973 0 -6.27(-0.32%)
Jan 26, 2012 2001 2030 1965 1980 0 -7.93(-0.40%)
Jan 25, 2012 1978 1998 1950 1988 0 +5.23(+0.26%)
Jan 24, 2012 1971 1997 1963 1982 0 +0.18(+0.01%)
Jan 23, 2012 1967 2002 1958 1982 0 +14.75(+0.75%)
Jan 20, 2012 1988 2001 1957 1967 0 -25.62(-1.29%)
Jan 19, 2012 1993 2006 1977 1993 0 +5.85(+0.29%)
Jan 18, 2012 1939 1996 1928 1987 0 +47.24(+2.44%)
Jan 17, 2012 1958 1970 1926 1940 0 -3.06(-0.16%)
Jan 13, 2012 1943 1943 1943 0 +23.41(+1.22%)
Jan 12, 2012 1913 1928 1891 1920 0 +11.30(+0.59%)
Jan 11, 2012 1886 1915 1875 1908 0 +17.88(+0.95%)
Jan 10, 2012 1874 1905 1862 1890 0 +34.72(+1.87%)
Jan 09, 2012 1850 1875 1831 1856 0 +14.87(+0.81%)
Jan 06, 2012 1864 1878 1834 1841 0 -22.11(-1.19%)
Jan 05, 2012 1835 1870 1793 1863 0 +16.10(+0.87%)
Jan 04, 2012 1873 1893 1833 1847 0 -57.79(-3.03%)
Dec 30, 2011 1912 1928 1898 1905 0 -15.52(-0.81%)
Dec 29, 2011 1896 1929 1888 1920 0 +29.30(+1.55%)
Dec 28, 2011 1897 1906 1876 1891 0 -7.26(-0.38%)
Dec 27, 2011 1897 1913 1883 1898 0 -5.87(-0.31%)
Dec 23, 2011 1904 1904 1904 0 +31.98(+1.71%)
Dec 21, 2011 1863 1889 1822 1872 0 -19.13(-1.01%)
Dec 20, 2011 1863 1903 1856 1891 0 +64.39(+3.52%)
Dec 19, 2011 1883 1901 1816 1827 0 -43.21(-2.31%)
Dec 16, 2011 1874 1894 1855 1870 0 +11.32(+0.61%)
Dec 15, 2011 1869 1885 1850 1859 0 +15.08(+0.82%)
Dec 14, 2011 1849 1871 1828 1844 0 -20.07(-1.08%)
Dec 13, 2011 1923 1940 1852 1864 0 -48.82(-2.55%)
Dec 12, 2011 1898 1921 1876 1913 0 -7.34(-0.38%)
Dec 09, 2011 1878 1929 1869 1920 0 +46.66(+2.49%)
Dec 08, 2011 1897 1916 1863 1873 0 -34.61(-1.81%)
Dec 07, 2011 1892 1924 1868 1908 0 +3.40(+0.18%)
Dec 06, 2011 1917 1927 1889 1904 0 -12.92(-0.67%)
Dec 05, 2011 1893 1952 1879 1917 0 +56.99(+3.06%)
Dec 02, 2011 1862 1884 1843 1860 0 +18.49(+1.00%)
Dec 01, 2011 1826 1870 1810 1842 0 +9.73(+0.53%)
Nov 30, 2011 1840 1858 1805 1832 0 +49.36(+2.77%)
Nov 29, 2011 1777 1804 1756 1783 0 +13.44(+0.76%)
Nov 28, 2011 1757 1798 1735 1769 0 +65.52(+3.85%)
Nov 25, 2011 1700 1730 1687 1704 0 -4.51(-0.26%)
Nov 23, 2011 1708 1708 1708 0 -46.49(-2.65%)
Nov 22, 2011 1736 1770 1723 1755 0 +22.69(+1.31%)
Nov 21, 2011 1719 1746 1698 1732 0 -18.95(-1.08%)
Nov 18, 2011 1751 1773 1731 1751 0 +9.68(+0.56%)
Nov 17, 2011 1751 1768 1722 1741 0 -12.39(-0.71%)
Nov 16, 2011 1776 1799 1747 1754 0 -38.85(-2.17%)
Nov 15, 2011 1759 1806 1755 1793 0 +27.15(+1.54%)
Nov 14, 2011 1777 1793 1751 1765 0 -22.39(-1.25%)
Nov 11, 2011 1777 1808 1758 1788 0 +32.77(+1.87%)
Nov 10, 2011 1805 1814 1737 1755 0 -1.37(-0.08%)
Nov 09, 2011 1788 1807 1746 1756 0 -77.27(-4.21%)
Nov 08, 2011 1858 1871 1794 1834 0 -11.86(-0.64%)
Nov 07, 2011 1858 1869 1809 1846 0 -8.66(-0.47%)
Nov 04, 2011 1867 1878 1823 1854 0 -29.53(-1.57%)
Nov 03, 2011 1927 1939 1837 1884 0 +5.67(+0.30%)
Nov 02, 2011 1866 1903 1840 1878 0 +46.40(+2.53%)
Nov 01, 2011 1802 1869 1790 1832 0 -39.45(-2.11%)
Oct 31, 2011 1895 1918 1866 1871 0 -39.11(-2.05%)
Oct 28, 2011 1931 1954 1886 1910 0 -32.67(-1.68%)
Oct 27, 2011 1956 1987 1914 1943 0 +51.37(+2.72%)
Oct 26, 2011 1924 1931 1857 1892 0 -9.45(-0.50%)
Oct 25, 2011 1919 1947 1883 1901 0 -34.65(-1.79%)
Oct 24, 2011 1874 1945 1855 1936 0 +85.99(+4.65%)
Oct 21, 2011 1813 1861 1795 1850 0 +71.53(+4.02%)
Oct 20, 2011 1761 1794 1728 1778 0 +20.67(+1.18%)
Oct 19, 2011 1769 1802 1746 1757 0 -17.04(-0.96%)
Oct 18, 2011 1748 1789 1707 1775 0 +40.30(+2.32%)
Oct 17, 2011 1782 1793 1728 1734 0 -52.61(-2.94%)
Oct 14, 2011 1786 1802 1761 1787 0 +26.37(+1.50%)
Oct 13, 2011 1767 1788 1727 1760 0 -16.40(-0.92%)
Oct 12, 2011 1754 1802 1729 1777 0 +34.33(+1.97%)
Oct 11, 2011 1702 1750 1683 1743 0 +29.79(+1.74%)
Oct 10, 2011 1664 1723 1659 1713 0 +76.80(+4.69%)
Oct 07, 2011 1652 1684 1621 1636 0 -4.56(-0.28%)
Oct 06, 2011 1622 1646 1609 1640 0 +49.59(+3.12%)
Oct 05, 2011 1565 1604 1536 1591 0 +17.85(+1.13%)
Oct 04, 2011 1456 1578 1442 1573 0 +92.67(+6.26%)
Oct 03, 2011 1518 1542 1471 1480 0 -52.99(-3.46%)
Sep 30, 2011 1540 1582 1522 1533 0 -26.02(-1.67%)
Sep 29, 2011 1592 1605 1520 1559 0 +3.13(+0.20%)
Sep 28, 2011 1615 1631 1552 1556 0 -58.66(-3.63%)
Sep 27, 2011 1633 1672 1599 1615 0 +18.45(+1.16%)
Sep 26, 2011 1558 1603 1531 1596 0 +61.62(+4.01%)
Sep 23, 2011 1523 1562 1514 1535 0 +2.09(+0.14%)
Sep 22, 2011 1562 1598 1501 1533 0 -110.47(-6.72%)
Sep 21, 2011 1707 1721 1638 1643 0 -65.79(-3.85%)
Sep 20, 2011 1760 1778 1707 1709 0 -42.87(-2.45%)
Sep 19, 2011 1745 1774 1718 1752 0 -28.28(-1.59%)
Sep 16, 2011 1775 1818 1757 1780 0 +15.53(+0.88%)
Sep 15, 2011 1786 1808 1743 1765 0 -18.02(-1.01%)
Sep 14, 2011 1757 1805 1719 1783 0 +38.80(+2.22%)
Sep 13, 2011 1712 1765 1695 1744 0 +34.03(+1.99%)
Sep 12, 2011 1676 1720 1656 1710 0 +8.44(+0.50%)
Sep 09, 2011 1726 1748 1680 1701 0 -42.57(-2.44%)
Sep 08, 2011 1775 1799 1736 1744 0 -44.61(-2.49%)
Sep 07, 2011 1752 1795 1738 1789 0 +69.65(+4.05%)
Sep 06, 2011 1665 1723 1645 1719 0 +3.10(+0.18%)
Sep 02, 2011 1716 1716 1716 0 -65.20(-3.66%)
Sep 01, 2011 1794 1831 1766 1781 0 -33.18(-1.83%)
Aug 31, 2011 1816 1846 1795 1814 0 +8.96(+0.50%)
Aug 30, 2011 1781 1825 1763 1805 0 +7.72(+0.43%)
Aug 29, 2011 1732 1802 1728 1798 0 +86.36(+5.05%)
Aug 26, 2011 1672 1728 1645 1711 0 +29.67(+1.76%)
Aug 25, 2011 1738 1753 1672 1681 0 -43.47(-2.52%)
Aug 24, 2011 1696 1741 1677 1725 0 +19.26(+1.13%)
Aug 23, 2011 1634 1711 1612 1706 0 +79.01(+4.86%)
Aug 22, 2011 1659 1667 1615 1627 0 +6.63(+0.41%)
Aug 19, 2011 1589 1673 1581 1620 0 +3.97(+0.25%)
Aug 18, 2011 1639 1651 1585 1616 0 -76.29(-4.51%)
Aug 17, 2011 1709 1727 1661 1692 0 -4.29(-0.25%)
Aug 16, 2011 1709 1721 1672 1697 0 -30.41(-1.76%)
Aug 15, 2011 1728 1755 1695 1727 0 +14.97(+0.87%)
Aug 12, 2011 1709 1733 1659 1712 0 +17.83(+1.05%)
Aug 11, 2011 1622 1719 1608 1694 0 +81.87(+5.08%)
Aug 10, 2011 1646 1683 1595 1612 0 -77.46(-4.58%)
Aug 09, 2011 1689 1708 1563 1690 0 +74.39(+4.60%)
Aug 08, 2011 1694 1739 1598 1615 0 -137.53(-7.85%)
Aug 05, 2011 1759 1792 1697 1753 0 +16.64(+0.96%)
Aug 04, 2011 1813 1818 1734 1736 0 -105.18(-5.71%)
Aug 03, 2011 1829 1849 1772 1842 0 +11.45(+0.63%)
Aug 02, 2011 1891 1932 1827 1830 0 -71.49(-3.76%)
Aug 01, 2011 1949 1955 1879 1902 0 -28.68(-1.49%)
Jul 29, 2011 1922 1953 1901 1930 0 -12.72(-0.65%)
Jul 28, 2011 1967 1993 1933 1943 0 -29.57(-1.50%)
Jul 27, 2011 1991 2024 1951 1973 0 -45.91(-2.27%)
Jul 26, 2011 1984 2034 1963 2018 0 +41.34(+2.09%)
Jul 25, 2011 1955 1990 1947 1977 0 -0.13(-0.01%)
Jul 22, 2011 1973 1984 1965 1977 0 +9.12(+0.46%)
Jul 21, 2011 1944 1991 1936 1968 0 +17.26(+0.88%)
Jul 20, 2011 1968 1971 1934 1951 0 -7.79(-0.40%)
Jul 19, 2011 1964 1975 1935 1959 0 +3.87(+0.20%)
Jul 18, 2011 1958 1970 1932 1955 0 -12.78(-0.65%)
Jul 15, 2011 1962 1975 1939 1968 0 +16.32(+0.84%)
Jul 14, 2011 1984 1997 1938 1951 0 -23.10(-1.17%)
Jul 13, 2011 1986 2015 1960 1974 0 +0.89(+0.05%)
Jul 12, 2011 1975 2013 1955 1973 0 -5.22(-0.26%)
Jul 11, 2011 1990 2005 1960 1979 0 -39.55(-1.96%)
Jul 08, 2011 2002 2032 1989 2018 0 -11.26(-0.55%)
Jul 07, 2011 1988 2049 1983 2030 0 +58.90(+2.99%)
Jul 06, 2011 1956 1983 1946 1971 0 +11.88(+0.61%)
Jul 05, 2011 1958 1976 1937 1959 0 -1.50(-0.08%)
Jul 01, 2011 1960 1960 1960 0 +28.58(+1.48%)
Jun 30, 2011 1926 1950 1915 1932 0 +11.71(+0.61%)
Jun 29, 2011 1926 1957 1906 1920 0 +1.49(+0.08%)
Jun 28, 2011 1878 1932 1875 1918 0 +45.69(+2.44%)
Jun 27, 2011 1839 1885 1823 1873 0 +26.81(+1.45%)
Jun 24, 2011 1863 1872 1832 1846 0 -19.11(-1.02%)
Jun 23, 2011 1838 1881 1819 1865 0 +5.36(+0.29%)
Jun 22, 2011 1867 1898 1840 1860 0 +50.92(+2.82%)
Jun 21, 2011 1756 1814 1745 1809 0 +59.07(+3.38%)
Jun 20, 2011 1748 1758 1735 1750 0 +18.20(+1.05%)
Jun 17, 2011 1713 1750 1704 1732 0 +34.95(+2.06%)
Jun 16, 2011 1679 1712 1666 1697 0 +18.20(+1.08%)
Jun 15, 2011 1691 1708 1670 1678 0 -28.86(-1.69%)
Jun 14, 2011 1668 1720 1660 1707 0 +58.57(+3.55%)
Jun 13, 2011 1683 1706 1642 1649 0 -30.29(-1.80%)
Jun 10, 2011 1694 1702 1658 1679 0 -23.18(-1.36%)
Jun 09, 2011 1678 1717 1669 1702 0 +27.43(+1.64%)
Jun 08, 2011 1702 1707 1668 1675 0 -31.19(-1.83%)
Jun 07, 2011 1698 1731 1691 1706 0 +17.48(+1.04%)
Jun 06, 2011 1707 1717 1682 1688 0 -24.80(-1.45%)
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.