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, 2012 1516 1534 1502 1521 0 +1.24(+0.08%)
Jun 29, 2012 1516 1534 1502 1520 0 +38.44(+2.59%)
Jun 28, 2012 1471 1488 1448 1482 0 +0.89(+0.06%)
Jun 27, 2012 1481 1497 1464 1481 0 +0.10(+0.01%)
Jun 26, 2012 1482 1501 1457 1481 0 +1.44(+0.10%)
Jun 25, 2012 1504 1515 1472 1479 0 -50.82(-3.32%)
Jun 22, 2012 1542 1553 1520 1530 0 -9.13(-0.59%)
Jun 21, 2012 1571 1586 1531 1539 0 -66.29(-4.13%)
Jun 20, 2012 1630 1635 1598 1605 0 -26.23(-1.61%)
Jun 19, 2012 1603 1645 1598 1632 0 +33.62(+2.10%)
Jun 18, 2012 1584 1606 1568 1598 0 +1.30(+0.08%)
Jun 15, 2012 1588 1606 1574 1597 0 +14.59(+0.92%)
Jun 14, 2012 1567 1596 1555 1582 0 +16.47(+1.05%)
Jun 13, 2012 1594 1605 1559 1566 0 -36.26(-2.26%)
Jun 12, 2012 1598 1614 1576 1602 0 +11.39(+0.72%)
Jun 11, 2012 1646 1650 1588 1590 0 -40.26(-2.47%)
Jun 08, 2012 1608 1639 1595 1631 0 +16.26(+1.01%)
Jun 07, 2012 1655 1662 1606 1614 0 -20.17(-1.23%)
Jun 06, 2012 1602 1639 1593 1635 0 +46.29(+2.91%)
Jun 05, 2012 1577 1598 1563 1588 0 +4.81(+0.30%)
Jun 04, 2012 1602 1611 1558 1584 0 -8.26(-0.52%)
Jun 02, 2012 1625 1640 1584 1592 0 +0.00(+0.00%)
Jun 01, 2012 1625 1640 1584 1592 0 -67.12(-4.05%)
May 31, 2012 1654 1673 1628 1659 0 +2.68(+0.16%)
May 30, 2012 1683 1695 1623 1656 0 -44.16(-2.60%)
May 29, 2012 1692 1706 1668 1700 0 +23.62(+1.41%)
May 25, 2012 1677 1677 1677 0 -2.73(-0.16%)
May 24, 2012 1677 1691 1660 1680 0 +5.82(+0.35%)
May 23, 2012 1646 1680 1632 1674 0 +18.28(+1.10%)
May 22, 2012 1650 1681 1639 1655 0 +9.82(+0.60%)
May 21, 2012 1619 1654 1606 1646 0 +33.20(+2.06%)
May 18, 2012 1614 1639 1595 1612 0 +2.42(+0.15%)
May 17, 2012 1651 1654 1606 1610 0 -38.05(-2.31%)
May 16, 2012 1650 1674 1640 1648 0 +4.17(+0.25%)
May 15, 2012 1642 1666 1632 1644 0 +0.16(+0.01%)
May 14, 2012 1666 1677 1638 1644 0 -37.90(-2.25%)
May 11, 2012 1681 1708 1672 1682 0 -10.91(-0.64%)
May 10, 2012 1686 1709 1677 1692 0 +17.99(+1.07%)
May 09, 2012 1655 1690 1645 1675 0 -1.39(-0.08%)
May 08, 2012 1680 1693 1650 1676 0 -17.44(-1.03%)
May 07, 2012 1691 1708 1675 1693 0 +1.21(+0.07%)
May 04, 2012 1712 1730 1685 1692 0 -31.14(-1.81%)
May 03, 2012 1742 1750 1706 1723 0 -30.99(-1.77%)
May 02, 2012 1733 1762 1720 1754 0 +8.19(+0.47%)
May 01, 2012 1739 1780 1730 1746 0 +8.50(+0.49%)
Apr 30, 2012 1761 1767 1729 1738 0 -23.49(-1.33%)
Apr 27, 2012 1753 1771 1734 1761 0 +12.36(+0.71%)
Apr 26, 2012 1729 1758 1712 1749 0 +14.11(+0.81%)
Apr 25, 2012 1744 1767 1695 1735 0 +16.63(+0.97%)
Apr 24, 2012 1721 1738 1697 1718 0 -2.03(-0.12%)
Apr 23, 2012 1726 1735 1696 1720 0 -26.16(-1.50%)
Apr 20, 2012 1744 1760 1724 1746 0 +14.12(+0.82%)
Apr 19, 2012 1755 1763 1715 1732 0 -21.80(-1.24%)
Apr 18, 2012 1761 1773 1741 1754 0 -10.77(-0.61%)
Apr 17, 2012 1746 1779 1737 1765 0 +33.74(+1.95%)
Apr 16, 2012 1722 1746 1699 1731 0 +19.69(+1.15%)
Apr 13, 2012 1723 1736 1702 1711 0 -18.87(-1.09%)
Apr 12, 2012 1718 1740 1708 1730 0 +13.17(+0.77%)
Apr 11, 2012 1698 1723 1693 1717 0 +32.41(+1.92%)
Apr 10, 2012 1738 1743 1681 1684 0 -66.52(-3.80%)
Apr 09, 2012 1752 1764 1730 1751 0 -24.95(-1.40%)
Apr 05, 2012 1791 1817 1769 1776 0 -37.24(-2.05%)
Apr 04, 2012 1802 1831 1789 1813 0 -6.55(-0.36%)
Apr 03, 2012 1806 1842 1796 1820 0 +20.49(+1.14%)
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.