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 (%)
Apr 30, 2018 3166 3194 3126 3133 0 -27.60(-0.87%)
Apr 27, 2018 3147 3183 3125 3160 0 +19.84(+0.63%)
Apr 26, 2018 3201 3221 3106 3140 0 -23.58(-0.75%)
Apr 25, 2018 3126 3192 3093 3164 0 +44.42(+1.42%)
Apr 24, 2018 3170 3222 3101 3120 0 -16.89(-0.54%)
Apr 23, 2018 3112 3153 3086 3136 0 +29.39(+0.95%)
Apr 20, 2018 3152 3174 3084 3107 0 -43.77(-1.39%)
Apr 19, 2018 3183 3211 3132 3151 0 -32.93(-1.03%)
Apr 18, 2018 3171 3223 3164 3184 0 +22.27(+0.70%)
Apr 17, 2018 3159 3195 3136 3161 0 +36.17(+1.16%)
Apr 16, 2018 3113 3156 3081 3125 0 +34.16(+1.11%)
Apr 13, 2018 3106 3143 3065 3091 0 +0.14(+0.00%)
Apr 12, 2018 3077 3116 3059 3091 0 +18.61(+0.61%)
Apr 11, 2018 3079 3106 3046 3072 0 -37.99(-1.22%)
Apr 10, 2018 3065 3124 3036 3110 0 +90.48(+3.00%)
Apr 09, 2018 3082 3101 3016 3020 0 -37.48(-1.23%)
Apr 06, 2018 3120 3157 3028 3057 0 -86.63(-2.76%)
Apr 05, 2018 3162 3183 3094 3144 0 +9.17(+0.29%)
Apr 04, 2018 2979 3145 2952 3135 0 +84.66(+2.78%)
Apr 03, 2018 3034 3078 3011 3050 0 +29.71(+0.98%)
Apr 02, 2018 3120 3139 2990 3020 0 -112.50(-3.59%)
Mar 29, 2018 3133 3133 3133 3133 0 +70.15(+2.29%)
Mar 28, 2018 3049 3103 3023 3063 0 +22.21(+0.73%)
Mar 27, 2018 3104 3128 3028 3041 0 -61.85(-1.99%)
Mar 26, 2018 3090 3117 3050 3102 0 +60.86(+2.00%)
Mar 23, 2018 3086 3119 3036 3042 0 -29.68(-0.97%)
Mar 22, 2018 3118 3147 3066 3071 0 -69.42(-2.21%)
Mar 21, 2018 3132 3186 3124 3141 0 -0.29(-0.01%)
Mar 20, 2018 3160 3193 3085 3141 0 -67.93(-2.12%)
Mar 19, 2018 3233 3249 3173 3209 0 -27.99(-0.86%)
Mar 16, 2018 3203 3270 3195 3237 0 +31.94(+1.00%)
Mar 15, 2018 3250 3260 3192 3205 0 -37.67(-1.16%)
Mar 14, 2018 3266 3279 3216 3243 0 +6.79(+0.21%)
Mar 13, 2018 3248 3273 3216 3236 0 -4.75(-0.15%)
Mar 12, 2018 3243 3279 3221 3241 0 +2.29(+0.07%)
Mar 09, 2018 3180 3250 3156 3238 0 +79.96(+2.53%)
Mar 08, 2018 3188 3194 3136 3158 0 -18.07(-0.57%)
Mar 07, 2018 3177 3181 3148 3176 0 -22.02(-0.69%)
Mar 06, 2018 3149 3210 3116 3198 0 +63.67(+2.03%)
Mar 05, 2018 3068 3147 3044 3135 0 +43.79(+1.42%)
Mar 02, 2018 3051 3103 3017 3091 0 +13.41(+0.44%)
Mar 01, 2018 3146 3168 3061 3078 0 -66.10(-2.10%)
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%)
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.