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 (%)
Nov 30, 2011 1840 1858 1805 1832 0 +49.36(+2.77%)
Nov 29, 2011 1777 1804 1756 1783 0 +13.44(+0.76%)
Nov 28, 2011 1757 1798 1735 1769 0 +65.52(+3.85%)
Nov 25, 2011 1700 1730 1687 1704 0 -4.51(-0.26%)
Nov 23, 2011 1708 1708 1708 0 -46.49(-2.65%)
Nov 22, 2011 1736 1770 1723 1755 0 +22.69(+1.31%)
Nov 21, 2011 1719 1746 1698 1732 0 -18.95(-1.08%)
Nov 18, 2011 1751 1773 1731 1751 0 +9.68(+0.56%)
Nov 17, 2011 1751 1768 1722 1741 0 -12.39(-0.71%)
Nov 16, 2011 1776 1799 1747 1754 0 -38.85(-2.17%)
Nov 15, 2011 1759 1806 1755 1793 0 +27.15(+1.54%)
Nov 14, 2011 1777 1793 1751 1765 0 -22.39(-1.25%)
Nov 11, 2011 1777 1808 1758 1788 0 +32.77(+1.87%)
Nov 10, 2011 1805 1814 1737 1755 0 -1.37(-0.08%)
Nov 09, 2011 1788 1807 1746 1756 0 -77.27(-4.21%)
Nov 08, 2011 1858 1871 1794 1834 0 -11.86(-0.64%)
Nov 07, 2011 1858 1869 1809 1846 0 -8.66(-0.47%)
Nov 04, 2011 1867 1878 1823 1854 0 -29.53(-1.57%)
Nov 03, 2011 1927 1939 1837 1884 0 +5.67(+0.30%)
Nov 02, 2011 1866 1903 1840 1878 0 +46.40(+2.53%)
Nov 01, 2011 1802 1869 1790 1832 0 -39.45(-2.11%)
Oct 31, 2011 1895 1918 1866 1871 0 -39.11(-2.05%)
Oct 28, 2011 1931 1954 1886 1910 0 -32.67(-1.68%)
Oct 27, 2011 1956 1987 1914 1943 0 +51.37(+2.72%)
Oct 26, 2011 1924 1931 1857 1892 0 -9.45(-0.50%)
Oct 25, 2011 1919 1947 1883 1901 0 -34.65(-1.79%)
Oct 24, 2011 1874 1945 1855 1936 0 +85.99(+4.65%)
Oct 21, 2011 1813 1861 1795 1850 0 +71.53(+4.02%)
Oct 20, 2011 1761 1794 1728 1778 0 +20.67(+1.18%)
Oct 19, 2011 1769 1802 1746 1757 0 -17.04(-0.96%)
Oct 18, 2011 1748 1789 1707 1775 0 +40.30(+2.32%)
Oct 17, 2011 1782 1793 1728 1734 0 -52.61(-2.94%)
Oct 14, 2011 1786 1802 1761 1787 0 +26.37(+1.50%)
Oct 13, 2011 1767 1788 1727 1760 0 -16.40(-0.92%)
Oct 12, 2011 1754 1802 1729 1777 0 +34.33(+1.97%)
Oct 11, 2011 1702 1750 1683 1743 0 +29.79(+1.74%)
Oct 10, 2011 1664 1723 1659 1713 0 +76.80(+4.69%)
Oct 07, 2011 1652 1684 1621 1636 0 -4.56(-0.28%)
Oct 06, 2011 1622 1646 1609 1640 0 +49.59(+3.12%)
Oct 05, 2011 1565 1604 1536 1591 0 +17.85(+1.13%)
Oct 04, 2011 1456 1578 1442 1573 0 +92.67(+6.26%)
Oct 03, 2011 1518 1542 1471 1480 0 -52.99(-3.46%)
Sep 30, 2011 1540 1582 1522 1533 0 -26.02(-1.67%)
Sep 29, 2011 1592 1605 1520 1559 0 +3.13(+0.20%)
Sep 28, 2011 1615 1631 1552 1556 0 -58.66(-3.63%)
Sep 27, 2011 1633 1672 1599 1615 0 +18.45(+1.16%)
Sep 26, 2011 1558 1603 1531 1596 0 +61.62(+4.01%)
Sep 23, 2011 1523 1562 1514 1535 0 +2.09(+0.14%)
Sep 22, 2011 1562 1598 1501 1533 0 -110.47(-6.72%)
Sep 21, 2011 1707 1721 1638 1643 0 -65.79(-3.85%)
Sep 20, 2011 1760 1778 1707 1709 0 -42.87(-2.45%)
Sep 19, 2011 1745 1774 1718 1752 0 -28.28(-1.59%)
Sep 16, 2011 1775 1818 1757 1780 0 +15.53(+0.88%)
Sep 15, 2011 1786 1808 1743 1765 0 -18.02(-1.01%)
Sep 14, 2011 1757 1805 1719 1783 0 +38.80(+2.22%)
Sep 13, 2011 1712 1765 1695 1744 0 +34.03(+1.99%)
Sep 12, 2011 1676 1720 1656 1710 0 +8.44(+0.50%)
Sep 09, 2011 1726 1748 1680 1701 0 -42.57(-2.44%)
Sep 08, 2011 1775 1799 1736 1744 0 -44.61(-2.49%)
Sep 07, 2011 1752 1795 1738 1789 0 +69.65(+4.05%)
Sep 06, 2011 1665 1723 1645 1719 0 +3.10(+0.18%)
Sep 02, 2011 1716 1716 1716 0 -65.20(-3.66%)
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.