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 (%)
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%)
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.