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 29, 2011 1892 1936 1874 1913 0 +21.88(+1.16%)
Apr 28, 2011 1854 1900 1842 1891 0 +46.95(+2.55%)
Apr 27, 2011 1834 1856 1820 1844 0 +18.50(+1.01%)
Apr 26, 2011 1847 1866 1814 1826 0 -34.10(-1.83%)
Apr 25, 2011 1854 1873 1835 1860 0 +0.40(+0.02%)
Apr 21, 2011 1856 1869 1835 1859 0 +12.78(+0.69%)
Apr 20, 2011 1818 1857 1811 1847 0 +52.47(+2.92%)
Apr 19, 2011 1814 1824 1785 1794 0 -15.39(-0.85%)
Apr 18, 2011 1800 1818 1781 1809 0 -15.71(-0.86%)
Apr 15, 2011 1800 1837 1791 1825 0 +26.11(+1.45%)
Apr 14, 2011 1788 1809 1772 1799 0 -10.95(-0.60%)
Apr 13, 2011 1808 1823 1786 1810 0 +10.91(+0.61%)
Apr 12, 2011 1812 1830 1772 1799 0 -25.24(-1.38%)
Apr 11, 2011 1847 1863 1815 1824 0 -23.57(-1.28%)
Apr 08, 2011 1886 1890 1834 1848 0 -23.35(-1.25%)
Apr 07, 2011 1862 1894 1847 1871 0 +5.67(+0.30%)
Apr 06, 2011 1873 1890 1844 1866 0 +5.76(+0.31%)
Apr 05, 2011 1830 1884 1825 1860 0 +24.91(+1.36%)
Apr 04, 2011 1862 1877 1819 1835 0 -24.46(-1.32%)
Apr 01, 2011 1855 1886 1843 1859 0 +17.97(+0.98%)
Mar 31, 2011 1872 1885 1819 1841 0 -55.46(-2.92%)
Mar 30, 2011 1880 1905 1874 1897 0 +36.46(+1.96%)
Mar 29, 2011 1824 1866 1810 1860 0 +34.79(+1.91%)
Mar 28, 2011 1843 1860 1817 1826 0 -11.27(-0.61%)
Mar 25, 2011 1826 1857 1817 1837 0 +30.14(+1.67%)
Mar 24, 2011 1796 1820 1786 1807 0 +20.74(+1.16%)
Mar 23, 2011 1776 1796 1745 1786 0 +3.61(+0.20%)
Mar 22, 2011 1812 1820 1775 1782 0 -29.99(-1.65%)
Mar 21, 2011 1810 1822 1803 1812 0 +24.57(+1.37%)
Mar 18, 2011 1799 1808 1765 1788 0 +8.03(+0.45%)
Mar 17, 2011 1796 1812 1772 1780 0 +12.56(+0.71%)
Mar 16, 2011 1786 1797 1750 1767 0 -23.82(-1.33%)
Mar 15, 2011 1771 1803 1764 1791 0 -0.22(-0.01%)
Mar 14, 2011 1807 1826 1769 1791 0 -35.57(-1.95%)
Mar 11, 2011 1801 1840 1778 1827 0 +11.92(+0.66%)
Mar 10, 2011 1842 1855 1797 1815 0 -47.75(-2.56%)
Mar 09, 2011 1839 1873 1829 1863 0 +16.54(+0.90%)
Mar 08, 2011 1814 1856 1798 1846 0 +36.61(+2.02%)
Mar 07, 2011 1849 1858 1798 1810 0 -30.79(-1.67%)
Mar 04, 2011 1854 1862 1822 1840 0 -16.65(-0.90%)
Mar 03, 2011 1854 1873 1828 1857 0 +22.79(+1.24%)
Mar 02, 2011 1817 1845 1809 1834 0 +19.55(+1.08%)
Mar 01, 2011 1873 1884 1808 1815 0 -50.20(-2.69%)
Feb 28, 2011 1871 1884 1844 1865 0 +7.07(+0.38%)
Feb 25, 2011 1832 1878 1824 1858 0 +50.47(+2.79%)
Feb 24, 2011 1812 1837 1781 1807 0 -5.06(-0.28%)
Feb 23, 2011 1862 1865 1788 1812 0 -53.32(-2.86%)
Feb 22, 2011 1890 1907 1852 1866 0 -42.92(-2.25%)
Feb 18, 2011 1909 1909 1909 0 +17.24(+0.91%)
Feb 17, 2011 1899 1914 1877 1891 0 -14.88(-0.78%)
Feb 16, 2011 1868 1928 1863 1906 0 +54.06(+2.92%)
Feb 15, 2011 1849 1874 1835 1852 0 -2.31(-0.12%)
Feb 14, 2011 1858 1873 1830 1854 0 -6.24(-0.34%)
Feb 11, 2011 1821 1864 1809 1861 0 +33.10(+1.81%)
Feb 10, 2011 1824 1842 1805 1828 0 -6.65(-0.36%)
Feb 09, 2011 1822 1852 1813 1834 0 +15.34(+0.84%)
Feb 08, 2011 1787 1825 1781 1819 0 +26.06(+1.45%)
Feb 07, 2011 1769 1806 1764 1793 0 +27.05(+1.53%)
Feb 04, 2011 1747 1777 1727 1766 0 +18.75(+1.07%)
Feb 03, 2011 1704 1759 1698 1747 0 +64.90(+3.86%)
Feb 02, 2011 1708 1722 1678 1682 0 -31.25(-1.82%)
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.