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 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%)
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.