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 (%)
Jun 30, 2016 2567 2599 2512 2577 0 +14.67(+0.57%)
Jun 29, 2016 2532 2592 2519 2562 0 +56.74(+2.26%)
Jun 28, 2016 2504 2539 2479 2506 0 +33.55(+1.36%)
Jun 27, 2016 2500 2513 2444 2472 0 -63.33(-2.50%)
Jun 24, 2016 2528 2570 2495 2535 0 -97.84(-3.72%)
Jun 23, 2016 2616 2661 2598 2633 0 +52.84(+2.05%)
Jun 22, 2016 2625 2641 2573 2580 0 -43.46(-1.66%)
Jun 21, 2016 2674 2693 2609 2624 0 -88.70(-3.27%)
Jun 20, 2016 2703 2758 2690 2713 0 +44.66(+1.67%)
Jun 17, 2016 2648 2710 2641 2668 0 +29.91(+1.13%)
Jun 16, 2016 2616 2647 2571 2638 0 -0.20(-0.01%)
Jun 15, 2016 2622 2683 2611 2638 0 +20.99(+0.80%)
Jun 14, 2016 2617 2639 2587 2617 0 -14.10(-0.54%)
Jun 13, 2016 2632 2658 2603 2631 0 -16.00(-0.60%)
Jun 10, 2016 2712 2721 2637 2647 0 -104.08(-3.78%)
Jun 09, 2016 2770 2780 2708 2751 0 -38.35(-1.37%)
Jun 08, 2016 2797 2818 2767 2790 0 +0.46(+0.02%)
Jun 07, 2016 2745 2808 2737 2789 0 +45.60(+1.66%)
Jun 06, 2016 2718 2754 2693 2744 0 +20.36(+0.75%)
Jun 03, 2016 2763 2776 2693 2723 0 -54.79(-1.97%)
Jun 02, 2016 2765 2795 2740 2778 0 +2.49(+0.09%)
Jun 01, 2016 2776 2815 2730 2776 0 -38.20(-1.36%)
May 31, 2016 2811 2838 2791 2814 0 +13.39(+0.48%)
May 27, 2016 2800 2800 2800 2800 0 +36.81(+1.33%)
May 26, 2016 2759 2804 2730 2764 0 +32.71(+1.20%)
May 25, 2016 2681 2751 2672 2731 0 +54.90(+2.05%)
May 24, 2016 2643 2692 2618 2676 0 +40.99(+1.56%)
May 23, 2016 2673 2688 2632 2635 0 -36.45(-1.36%)
May 20, 2016 2610 2674 2597 2671 0 +68.32(+2.62%)
May 19, 2016 2599 2649 2581 2603 0 -5.95(-0.23%)
May 18, 2016 2608 2635 2589 2609 0 -8.57(-0.33%)
May 17, 2016 2599 2648 2584 2618 0 +10.96(+0.42%)
May 16, 2016 2603 2631 2584 2607 0 +8.84(+0.34%)
May 13, 2016 2610 2648 2586 2598 0 -20.19(-0.77%)
May 12, 2016 2630 2643 2593 2618 0 -5.58(-0.21%)
May 11, 2016 2696 2703 2618 2624 0 -91.04(-3.35%)
May 10, 2016 2676 2726 2656 2715 0 +51.04(+1.92%)
May 09, 2016 2640 2688 2632 2664 0 +22.71(+0.86%)
May 06, 2016 2630 2661 2609 2641 0 +2.11(+0.08%)
May 05, 2016 2673 2693 2630 2639 0 -25.23(-0.95%)
May 04, 2016 2666 2706 2645 2664 0 -22.87(-0.85%)
May 03, 2016 2690 2722 2648 2687 0 -31.11(-1.14%)
May 02, 2016 2764 2771 2702 2718 0 -31.66(-1.15%)
Apr 29, 2016 2775 2784 2724 2750 0 -29.75(-1.07%)
Apr 28, 2016 2802 2845 2764 2779 0 -32.16(-1.14%)
Apr 27, 2016 2804 2851 2775 2812 0 +11.19(+0.40%)
Apr 26, 2016 2693 2828 2675 2800 0 +129.95(+4.87%)
Apr 25, 2016 2677 2706 2647 2670 0 -13.26(-0.49%)
Apr 22, 2016 2592 2704 2559 2684 0 +48.88(+1.86%)
Apr 21, 2016 2710 2734 2602 2635 0 -94.21(-3.45%)
Apr 20, 2016 2718 2743 2684 2729 0 +11.70(+0.43%)
Apr 19, 2016 2704 2733 2686 2717 0 +24.53(+0.91%)
Apr 18, 2016 2670 2705 2651 2693 0 +11.72(+0.44%)
Apr 15, 2016 2683 2705 2659 2681 0 -6.64(-0.25%)
Apr 14, 2016 2687 2728 2660 2688 0 +6.63(+0.25%)
Apr 13, 2016 2601 2686 2591 2681 0 +102.81(+3.99%)
Apr 12, 2016 2541 2593 2532 2578 0 +46.86(+1.85%)
Apr 11, 2016 2541 2589 2520 2531 0 +3.76(+0.15%)
Apr 08, 2016 2524 2568 2491 2528 0 +19.99(+0.80%)
Apr 07, 2016 2644 2651 2485 2508 0 -112.79(-4.30%)
Apr 06, 2016 2581 2635 2561 2620 0 +47.82(+1.86%)
Apr 05, 2016 2543 2594 2534 2573 0 +6.85(+0.27%)
Apr 04, 2016 2612 2622 2552 2566 0 -44.21(-1.69%)
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.