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 (%)
Dec 31, 2015 2932 2932 2932 2932 0 -25.11(-0.85%)
Dec 30, 2015 2978 2997 2949 2957 0 -26.14(-0.88%)
Dec 29, 2015 2947 2995 2938 2983 0 +55.27(+1.89%)
Dec 28, 2015 2923 2947 2891 2928 0 -8.52(-0.29%)
Dec 24, 2015 2936 2936 2936 2936 0 -29.03(-0.98%)
Dec 23, 2015 2928 2977 2902 2965 0 +54.83(+1.88%)
Dec 22, 2015 2912 2942 2871 2911 0 +9.99(+0.34%)
Dec 21, 2015 2910 2925 2850 2901 0 -7.24(-0.25%)
Dec 18, 2015 2924 2948 2834 2908 0 -105.13(-3.49%)
Dec 17, 2015 3085 3100 3009 3013 0 -67.40(-2.19%)
Dec 16, 2015 3085 3096 3019 3080 0 +11.39(+0.37%)
Dec 15, 2015 3068 3104 3036 3069 0 +19.28(+0.63%)
Dec 14, 2015 3059 3094 3006 3050 0 -4.31(-0.14%)
Dec 11, 2015 3081 3098 3039 3054 0 -70.68(-2.26%)
Dec 10, 2015 3134 3163 3112 3125 0 -9.55(-0.30%)
Dec 09, 2015 3131 3186 3104 3134 0 -7.61(-0.24%)
Dec 08, 2015 3109 3165 3099 3142 0 +4.15(+0.13%)
Dec 07, 2015 3157 3165 3110 3138 0 -22.66(-0.72%)
Dec 04, 2015 3133 3180 3115 3160 0 +38.90(+1.25%)
Dec 03, 2015 3166 3191 3098 3122 0 -39.87(-1.26%)
Dec 02, 2015 3163 3184 3123 3161 0 -1.57(-0.05%)
Dec 01, 2015 3165 3187 3133 3163 0 +8.47(+0.27%)
Nov 30, 2015 3177 3188 3137 3154 0 -22.41(-0.71%)
Nov 27, 2015 3189 3201 3157 3177 0 -9.51(-0.30%)
Nov 25, 2015 3186 3186 3186 3186 0 +35.16(+1.12%)
Nov 24, 2015 3113 3171 3090 3151 0 +48.98(+1.58%)
Nov 23, 2015 3102 3114 3095 3102 0 -1.09(-0.04%)
Nov 20, 2015 3082 3120 3069 3103 0 +32.56(+1.06%)
Nov 19, 2015 3078 3103 3043 3071 0 -8.77(-0.28%)
Nov 18, 2015 3043 3085 3028 3080 0 +43.59(+1.44%)
Nov 17, 2015 3011 3091 3002 3036 0 +31.76(+1.06%)
Nov 16, 2015 2941 3007 2926 3004 0 +56.69(+1.92%)
Nov 13, 2015 3030 3044 2936 2948 0 -95.71(-3.15%)
Nov 12, 2015 3084 3119 3037 3043 0 -64.87(-2.09%)
Nov 11, 2015 3150 3159 3100 3108 0 -33.50(-1.07%)
Nov 10, 2015 3127 3152 3096 3142 0 +12.44(+0.40%)
Nov 09, 2015 3171 3176 3101 3129 0 -45.76(-1.44%)
Nov 06, 2015 3170 3205 3147 3175 0 -9.29(-0.29%)
Nov 05, 2015 3201 3213 3160 3184 0 -8.52(-0.27%)
Nov 04, 2015 3184 3220 3137 3193 0 +0.07(+0.00%)
Nov 03, 2015 3185 3225 3154 3193 0 +3.95(+0.12%)
Nov 02, 2015 3182 3208 3155 3189 0 +11.68(+0.37%)
Oct 30, 2015 3140 3209 3112 3177 0 +34.25(+1.09%)
Oct 29, 2015 3163 3184 3106 3143 0 -21.54(-0.68%)
Oct 28, 2015 3122 3184 3077 3164 0 +51.35(+1.65%)
Oct 27, 2015 3154 3171 3093 3113 0 -57.72(-1.82%)
Oct 26, 2015 3147 3183 3118 3171 0 +23.71(+0.75%)
Oct 23, 2015 3166 3179 3108 3147 0 +9.16(+0.29%)
Oct 22, 2015 3140 3187 3109 3138 0 +28.21(+0.91%)
Oct 21, 2015 3136 3160 3075 3110 0 -28.82(-0.92%)
Oct 20, 2015 3126 3160 3113 3138 0 +10.26(+0.33%)
Oct 19, 2015 3099 3148 3082 3128 0 +21.30(+0.69%)
Oct 16, 2015 3127 3136 3080 3107 0 -16.14(-0.52%)
Oct 15, 2015 3091 3134 3062 3123 0 +46.65(+1.52%)
Oct 14, 2015 3093 3120 3044 3076 0 -8.75(-0.28%)
Oct 13, 2015 3108 3135 3077 3085 0 -35.90(-1.15%)
Oct 12, 2015 3150 3166 3098 3121 0 -24.96(-0.79%)
Oct 09, 2015 3157 3174 3110 3146 0 -28.17(-0.89%)
Oct 08, 2015 3141 3193 3127 3174 0 +28.79(+0.92%)
Oct 07, 2015 3144 3177 3104 3145 0 +11.30(+0.36%)
Oct 06, 2015 3177 3202 3116 3134 0 -56.72(-1.78%)
Oct 05, 2015 3155 3197 3139 3191 0 +60.75(+1.94%)
Oct 02, 2015 3003 3131 2988 3130 0 +69.17(+2.26%)
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.