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 (%)
Jul 30, 2010 1303 1314 1265 1306 0 +7.94(+0.61%)
Jul 29, 2010 1307 1322 1263 1298 0 +7.06(+0.55%)
Jul 28, 2010 1300 1320 1281 1291 0 -17.39(-1.33%)
Jul 27, 2010 1323 1343 1296 1308 0 -8.81(-0.67%)
Jul 26, 2010 1288 1325 1271 1317 0 +36.78(+2.87%)
Jul 23, 2010 1232 1284 1225 1280 0 +40.04(+3.23%)
Jul 22, 2010 1214 1249 1207 1240 0 +53.14(+4.48%)
Jul 21, 2010 1210 1220 1177 1187 0 -15.12(-1.26%)
Jul 20, 2010 1182 1211 1133 1202 0 +44.13(+3.81%)
Jul 19, 2010 1151 1167 1133 1158 0 +12.61(+1.10%)
Jul 16, 2010 1154 1181 1141 1146 0 -25.67(-2.19%)
Jul 15, 2010 1170 1186 1147 1171 0 +2.93(+0.25%)
Jul 14, 2010 1168 1186 1151 1168 0 -5.71(-0.49%)
Jul 13, 2010 1153 1179 1141 1174 0 +40.12(+3.54%)
Jul 12, 2010 1145 1156 1119 1134 0 -16.13(-1.40%)
Jul 09, 2010 1148 1155 1133 1150 0 +8.07(+0.71%)
Jul 08, 2010 1160 1179 1127 1142 0 -7.74(-0.67%)
Jul 07, 2010 1119 1153 1111 1150 0 +34.87(+3.13%)
Jul 06, 2010 1151 1166 1104 1115 0 -25.04(-2.20%)
Jul 02, 2010 1143 1176 1132 1140 0 -21.74(-1.87%)
Jul 01, 2010 1158 1175 1131 1162 0 +2.78(+0.24%)
Jun 30, 2010 1163 1191 1153 1159 0 -8.33(-0.71%)
Jun 29, 2010 1184 1198 1153 1167 0 -49.51(-4.07%)
Jun 25, 2010 1215 1233 1197 1217 0 +12.12(+1.01%)
Jun 24, 2010 1228 1238 1193 1205 0 -28.13(-2.28%)
Jun 23, 2010 1229 1246 1208 1233 0 +42.60(+3.58%)
Jun 22, 2010 1218 1240 1183 1190 0 -29.96(-2.46%)
Jun 21, 2010 1254 1259 1212 1220 0 -20.08(-1.62%)
Jun 18, 2010 1240 1259 1231 1240 0 -5.11(-0.41%)
Jun 17, 2010 1277 1284 1232 1245 0 -28.86(-2.27%)
Jun 16, 2010 1261 1288 1245 1274 0 -3.54(-0.28%)
Jun 15, 2010 1264 1281 1245 1278 0 +27.32(+2.18%)
Jun 14, 2010 1240 1270 1232 1250 0 +22.37(+1.82%)
Jun 11, 2010 1198 1235 1192 1228 0 +14.14(+1.16%)
Jun 10, 2010 1203 1218 1184 1214 0 +36.64(+3.11%)
Jun 09, 2010 1201 1219 1170 1177 0 -12.68(-1.07%)
Jun 08, 2010 1193 1213 1168 1190 0 +0.85(+0.07%)
Jun 07, 2010 1238 1246 1187 1189 0 -44.66(-3.62%)
Jun 04, 2010 1237 1269 1223 1234 0 -55.56(-4.31%)
Jun 03, 2010 1285 1309 1266 1289 0 +37.75(+3.02%)
Jun 02, 2010 1223 1253 1201 1252 0 +43.63(+3.61%)
Jun 01, 2010 1223 1251 1205 1208 0 -38.14(-3.06%)
May 28, 2010 1246 1246 1246 0 -15.93(-1.26%)
May 27, 2010 1241 1265 1228 1262 0 +51.61(+4.26%)
May 26, 2010 1222 1249 1199 1210 0 -4.42(-0.36%)
May 25, 2010 1176 1221 1160 1215 0 +6.85(+0.57%)
May 24, 2010 1220 1237 1204 1208 0 -14.79(-1.21%)
May 21, 2010 1176 1237 1173 1223 0 +24.44(+2.04%)
May 20, 2010 1198 1240 1190 1198 0 -51.89(-4.15%)
May 19, 2010 1253 1273 1221 1250 0 -8.40(-0.67%)
May 18, 2010 1309 1330 1255 1259 0 -35.65(-2.75%)
May 17, 2010 1292 1309 1254 1294 0 +9.99(+0.78%)
May 14, 2010 1288 1314 1268 1284 0 -35.48(-2.69%)
May 13, 2010 1349 1363 1309 1320 0 -33.78(-2.50%)
May 12, 2010 1326 1359 1316 1353 0 +31.14(+2.35%)
May 11, 2010 1328 1341 1312 1322 0 +11.36(+0.87%)
May 10, 2010 1293 1312 1286 1311 0 +82.56(+6.72%)
May 07, 2010 1251 1272 1202 1228 0 -22.64(-1.81%)
May 06, 2010 1277 1314 1179 1251 0 -48.38(-3.72%)
May 05, 2010 1312 1339 1292 1299 0 -22.94(-1.73%)
May 04, 2010 1334 1343 1300 1322 0 -31.83(-2.35%)
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.