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 28, 2018 3200 3233 3139 3144 0 -49.22(-1.54%)
Feb 27, 2018 3244 3286 3176 3193 0 -38.89(-1.20%)
Feb 26, 2018 3270 3293 3197 3232 0 -1.91(-0.06%)
Feb 23, 2018 3188 3242 3161 3234 0 +66.74(+2.11%)
Feb 22, 2018 3184 3210 3153 3167 0 -4.12(-0.13%)
Feb 21, 2018 3234 3262 3161 3171 0 -48.03(-1.49%)
Feb 20, 2018 3248 3290 3204 3219 0 -48.40(-1.48%)
Feb 16, 2018 3267 3267 3267 3267 0 +15.91(+0.49%)
Feb 15, 2018 3248 3307 3123 3252 0 -8.21(-0.25%)
Feb 14, 2018 3221 3296 3187 3260 0 +14.45(+0.45%)
Feb 13, 2018 3300 3315 3200 3245 0 -64.11(-1.94%)
Feb 12, 2018 3298 3345 3242 3309 0 +51.95(+1.59%)
Feb 09, 2018 3248 3296 3142 3257 0 +45.76(+1.42%)
Feb 08, 2018 3266 3319 3206 3212 0 -48.84(-1.50%)
Feb 07, 2018 3253 3283 3226 3261 0 -6.18(-0.19%)
Feb 06, 2018 3161 3303 3127 3267 0 -3.22(-0.10%)
Feb 05, 2018 3376 3396 3228 3270 0 -139.31(-4.09%)
Feb 02, 2018 3489 3517 3409 3409 0 -94.66(-2.70%)
Feb 01, 2018 3535 3553 3459 3504 0 -42.43(-1.20%)
Jan 31, 2018 3596 3615 3517 3546 0 -31.47(-0.88%)
Jan 30, 2018 3577 3602 3552 3578 0 -21.95(-0.61%)
Jan 29, 2018 3628 3643 3586 3600 0 -34.61(-0.95%)
Jan 26, 2018 3604 3638 3570 3634 0 +38.94(+1.08%)
Jan 25, 2018 3593 3608 3560 3595 0 +18.56(+0.52%)
Jan 24, 2018 3567 3598 3531 3577 0 +20.44(+0.57%)
Jan 23, 2018 3580 3594 3518 3556 0 -28.96(-0.81%)
Jan 22, 2018 3550 3593 3527 3585 0 +40.53(+1.14%)
Jan 19, 2018 3497 3562 3466 3545 0 +60.21(+1.73%)
Jan 18, 2018 3510 3524 3460 3485 0 +9.00(+0.26%)
Jan 17, 2018 3520 3533 3460 3476 0 -36.72(-1.05%)
Jan 16, 2018 3603 3615 3488 3512 0 -60.51(-1.69%)
Jan 12, 2018 3573 3573 3573 3573 0 +29.66(+0.84%)
Jan 11, 2018 3458 3553 3450 3543 0 +91.62(+2.65%)
Jan 10, 2018 3438 3472 3414 3452 0 +7.77(+0.23%)
Jan 09, 2018 3461 3473 3414 3444 0 -15.81(-0.46%)
Jan 08, 2018 3444 3507 3394 3460 0 +38.47(+1.12%)
Jan 05, 2018 3351 3435 3335 3421 0 +79.91(+2.39%)
Jan 04, 2018 3307 3367 3286 3341 0 +45.62(+1.38%)
Jan 03, 2018 3244 3309 3221 3296 0 +54.82(+1.69%)
Jan 02, 2018 3228 3257 3210 3241 0 +25.45(+0.79%)
Dec 29, 2017 3215 3215 3215 3215 0 -23.46(-0.72%)
Dec 28, 2017 3244 3256 3212 3239 0 -0.89(-0.03%)
Dec 27, 2017 3266 3279 3228 3240 0 -19.53(-0.60%)
Dec 26, 2017 3250 3286 3238 3259 0 +7.79(+0.24%)
Dec 22, 2017 3276 3288 3225 3251 0 -21.37(-0.65%)
Dec 21, 2017 3317 3328 3240 3273 0 -61.53(-1.85%)
Dec 20, 2017 3344 3366 3305 3334 0 +5.32(+0.16%)
Dec 19, 2017 3383 3390 3316 3329 0 -46.35(-1.37%)
Dec 18, 2017 3346 3402 3336 3375 0 +55.08(+1.66%)
Dec 15, 2017 3297 3349 3280 3320 0 +40.81(+1.24%)
Dec 14, 2017 3362 3388 3259 3280 0 -61.66(-1.85%)
Dec 13, 2017 3329 3369 3305 3341 0 +7.29(+0.22%)
Dec 12, 2017 3352 3399 3320 3334 0 -42.99(-1.27%)
Dec 11, 2017 3383 3394 3356 3377 0 +7.09(+0.21%)
Dec 08, 2017 3360 3388 3323 3370 0 +19.42(+0.58%)
Dec 07, 2017 3336 3372 3314 3350 0 +19.18(+0.58%)
Dec 06, 2017 3369 3380 3292 3331 0 -46.75(-1.38%)
Dec 05, 2017 3462 3485 3358 3378 0 -68.24(-1.98%)
Dec 04, 2017 3406 3459 3391 3446 0 +82.75(+2.46%)
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.