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 (%)
Oct 30, 2015 3140 3209 3112 3177 0 +34.25(+1.09%)
Oct 29, 2015 3163 3184 3106 3143 0 -21.54(-0.68%)
Oct 28, 2015 3122 3184 3077 3164 0 +51.35(+1.65%)
Oct 27, 2015 3154 3171 3093 3113 0 -57.72(-1.82%)
Oct 26, 2015 3147 3183 3118 3171 0 +23.71(+0.75%)
Oct 23, 2015 3166 3179 3108 3147 0 +9.16(+0.29%)
Oct 22, 2015 3140 3187 3109 3138 0 +28.21(+0.91%)
Oct 21, 2015 3136 3160 3075 3110 0 -28.82(-0.92%)
Oct 20, 2015 3126 3160 3113 3138 0 +10.26(+0.33%)
Oct 19, 2015 3099 3148 3082 3128 0 +21.30(+0.69%)
Oct 16, 2015 3127 3136 3080 3107 0 -16.14(-0.52%)
Oct 15, 2015 3091 3134 3062 3123 0 +46.65(+1.52%)
Oct 14, 2015 3093 3120 3044 3076 0 -8.75(-0.28%)
Oct 13, 2015 3108 3135 3077 3085 0 -35.90(-1.15%)
Oct 12, 2015 3150 3166 3098 3121 0 -24.96(-0.79%)
Oct 09, 2015 3157 3174 3110 3146 0 -28.17(-0.89%)
Oct 08, 2015 3141 3193 3127 3174 0 +28.79(+0.92%)
Oct 07, 2015 3144 3177 3104 3145 0 +11.30(+0.36%)
Oct 06, 2015 3177 3202 3116 3134 0 -56.72(-1.78%)
Oct 05, 2015 3155 3197 3139 3191 0 +60.75(+1.94%)
Oct 02, 2015 3003 3131 2988 3130 0 +69.17(+2.26%)
Oct 01, 2015 3071 3099 3001 3061 0 -4.25(-0.14%)
Sep 30, 2015 3060 3099 3025 3065 0 +52.76(+1.75%)
Sep 29, 2015 2992 3045 2967 3012 0 +23.32(+0.78%)
Sep 28, 2015 3100 3111 2980 2989 0 -127.11(-4.08%)
Sep 25, 2015 3113 3153 3086 3116 0 +28.81(+0.93%)
Sep 24, 2015 3102 3124 3042 3087 0 -42.54(-1.36%)
Sep 23, 2015 3125 3167 3079 3130 0 -12.04(-0.38%)
Sep 22, 2015 3166 3185 3071 3142 0 -97.69(-3.02%)
Sep 21, 2015 3198 3266 3183 3240 0 +62.53(+1.97%)
Sep 18, 2015 3202 3236 3167 3177 0 -66.96(-2.06%)
Sep 17, 2015 3216 3294 3191 3244 0 +33.33(+1.04%)
Sep 16, 2015 3151 3214 3142 3211 0 +56.93(+1.81%)
Sep 15, 2015 3107 3166 3078 3154 0 +56.84(+1.84%)
Sep 14, 2015 3129 3140 3082 3097 0 -33.49(-1.07%)
Sep 11, 2015 3117 3143 3094 3130 0 +2.82(+0.09%)
Sep 10, 2015 3120 3158 3099 3128 0 +1.74(+0.06%)
Sep 09, 2015 3170 3195 3119 3126 0 -19.96(-0.63%)
Sep 08, 2015 3118 3155 3079 3146 0 +52.44(+1.70%)
Sep 04, 2015 3093 3093 3093 3093 0 -23.16(-0.74%)
Sep 03, 2015 3123 3164 3095 3117 0 +1.98(+0.06%)
Sep 02, 2015 3088 3128 3053 3115 0 +54.68(+1.79%)
Sep 01, 2015 3101 3129 3044 3060 0 -97.20(-3.08%)
Aug 31, 2015 3156 3198 3139 3157 0 -13.09(-0.41%)
Aug 28, 2015 3136 3190 3124 3170 0 +26.23(+0.83%)
Aug 27, 2015 3111 3178 3087 3144 0 +60.91(+1.98%)
Aug 26, 2015 3081 3098 2996 3083 0 +70.10(+2.33%)
Aug 25, 2015 3096 3132 3007 3013 0 +0.92(+0.03%)
Aug 24, 2015 2916 3112 2851 3012 0 -84.05(-2.71%)
Aug 21, 2015 3147 3170 3082 3096 0 -90.82(-2.85%)
Aug 20, 2015 3229 3253 3183 3187 0 -77.57(-2.38%)
Aug 19, 2015 3291 3301 3236 3264 0 -46.73(-1.41%)
Aug 18, 2015 3307 3341 3285 3311 0 +7.10(+0.21%)
Aug 17, 2015 3273 3308 3234 3304 0 +21.45(+0.65%)
Aug 14, 2015 3255 3294 3237 3283 0 +23.72(+0.73%)
Aug 13, 2015 3254 3288 3228 3259 0 +4.95(+0.15%)
Aug 12, 2015 3247 3272 3186 3254 0 -26.25(-0.80%)
Aug 11, 2015 3289 3303 3247 3280 0 -30.60(-0.92%)
Aug 10, 2015 3280 3334 3272 3311 0 +51.61(+1.58%)
Aug 07, 2015 3269 3296 3235 3259 0 -12.94(-0.40%)
Aug 06, 2015 3348 3353 3249 3272 0 -79.67(-2.38%)
Aug 05, 2015 3347 3387 3330 3352 0 +26.55(+0.80%)
Aug 04, 2015 3319 3357 3302 3325 0 +9.56(+0.29%)
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.