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 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%)
Apr 02, 2012 1786 1818 1778 1799 0 +8.44(+0.47%)
Mar 30, 2012 1802 1814 1776 1791 0 -324.23(-15.33%)
Mar 29, 2012 2100 2121 2079 2115 0 +26.17(+1.25%)
Mar 28, 2012 2115 2121 2074 2089 0 -22.66(-1.07%)
Mar 27, 2012 2130 2138 2108 2112 0 -17.81(-0.84%)
Mar 26, 2012 2099 2136 2089 2129 0 +48.98(+2.35%)
Mar 23, 2012 2081 2089 2043 2080 0 -0.68(-0.03%)
Mar 22, 2012 2075 2096 2061 2081 0 -11.18(-0.53%)
Mar 21, 2012 2091 2108 2074 2092 0 +3.03(+0.15%)
Mar 20, 2012 2075 2100 2063 2089 0 -1.70(-0.08%)
Mar 19, 2012 2078 2103 2055 2091 0 +12.72(+0.61%)
Mar 16, 2012 2105 2119 2074 2078 0 -23.42(-1.11%)
Mar 15, 2012 2087 2116 2076 2102 0 +13.43(+0.64%)
Mar 14, 2012 2073 2099 2065 2088 0 +13.93(+0.67%)
Mar 13, 2012 2049 2076 2031 2074 0 +40.17(+1.97%)
Mar 12, 2012 2048 2061 2021 2034 0 -15.29(-0.75%)
Mar 09, 2012 2044 2064 2024 2049 0 +8.08(+0.40%)
Mar 08, 2012 2017 2054 2003 2041 0 +42.11(+2.11%)
Mar 07, 2012 1982 2011 1961 1999 0 +22.21(+1.12%)
Mar 06, 2012 1980 1995 1957 1977 0 -25.11(-1.25%)
Mar 05, 2012 2008 2015 1984 2002 0 -11.91(-0.59%)
Mar 02, 2012 2021 2054 1997 2014 0 +24.59(+1.24%)
Mar 01, 2012 1968 2004 1951 1989 0 +29.34(+1.50%)
Feb 29, 2012 1982 2006 1936 1960 0 -4.05(-0.21%)
Feb 28, 2012 1948 1977 1933 1964 0 +20.99(+1.08%)
Feb 27, 2012 1917 1954 1903 1943 0 +13.38(+0.69%)
Feb 24, 2012 1935 1956 1909 1930 0 -4.56(-0.24%)
Feb 23, 2012 1928 1957 1918 1934 0 +4.55(+0.24%)
Feb 22, 2012 1939 1968 1913 1930 0 -6.85(-0.35%)
Feb 21, 2012 1957 1970 1929 1937 0 -17.08(-0.87%)
Feb 17, 2012 1954 1954 1954 0 +12.62(+0.65%)
Feb 16, 2012 1905 1950 1896 1941 0 +32.33(+1.69%)
Feb 15, 2012 1958 1968 1893 1909 0 -40.69(-2.09%)
Feb 14, 2012 1943 1966 1914 1949 0 +3.18(+0.16%)
Feb 13, 2012 1969 1982 1939 1946 0 -6.20(-0.32%)
Feb 10, 2012 1964 1980 1937 1952 0 -30.77(-1.55%)
Feb 09, 2012 1967 1991 1945 1983 0 +22.11(+1.13%)
Feb 08, 2012 1979 1997 1952 1961 0 -16.29(-0.82%)
Feb 07, 2012 1971 1990 1951 1977 0 -1.38(-0.07%)
Feb 06, 2012 1956 1996 1944 1979 0 +15.53(+0.79%)
Feb 03, 2012 1958 1990 1937 1963 0 +15.77(+0.81%)
Feb 02, 2012 1952 1970 1937 1947 0 -1.48(-0.08%)
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.