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 (%)
Jun 30, 2014 2954 2995 2944 2985 0 +25.41(+0.86%)
Jun 27, 2014 2920 2976 2915 2960 0 +28.18(+0.96%)
Jun 26, 2014 2901 2941 2872 2932 0 +41.69(+1.44%)
Jun 25, 2014 2868 2901 2856 2890 0 +13.91(+0.48%)
Jun 24, 2014 2911 2932 2868 2876 0 -56.15(-1.91%)
Jun 23, 2014 2938 2959 2904 2932 0 -25.08(-0.85%)
Jun 20, 2014 2929 2992 2885 2957 0 +167.26(+5.99%)
Jun 19, 2014 2787 2801 2767 2790 0 +11.31(+0.41%)
Jun 18, 2014 2750 2785 2737 2779 0 +25.32(+0.92%)
Jun 17, 2014 2732 2768 2718 2754 0 +18.49(+0.68%)
Jun 16, 2014 2709 2751 2697 2735 0 +38.99(+1.45%)
Jun 13, 2014 2694 2713 2671 2696 0 +5.86(+0.22%)
Jun 12, 2014 2767 2772 2682 2690 0 -86.77(-3.12%)
Jun 11, 2014 2791 2799 2764 2777 0 -25.67(-0.92%)
Jun 10, 2014 2807 2820 2793 2803 0 -9.92(-0.35%)
Jun 06, 2014 2808 2832 2798 2813 0 +8.05(+0.29%)
Jun 05, 2014 2792 2818 2768 2805 0 +11.83(+0.42%)
Jun 04, 2014 2764 2804 2751 2793 0 +18.28(+0.66%)
Jun 03, 2014 2730 2796 2723 2774 0 +35.16(+1.28%)
Jun 02, 2014 2742 2756 2709 2739 0 -1.89(-0.07%)
May 30, 2014 2747 2770 2724 2741 0 -5.41(-0.20%)
May 29, 2014 2745 2767 2714 2747 0 -2.64(-0.10%)
May 28, 2014 2765 2776 2738 2749 0 -23.33(-0.84%)
May 27, 2014 2758 2794 2749 2773 0 +28.97(+1.06%)
May 23, 2014 2744 2744 2744 0 +10.34(+0.38%)
May 22, 2014 2719 2749 2707 2733 0 +20.03(+0.74%)
May 21, 2014 2691 2725 2675 2713 0 +35.10(+1.31%)
May 20, 2014 2692 2705 2656 2678 0 -22.77(-0.84%)
May 19, 2014 2675 2719 2670 2701 0 +13.67(+0.51%)
May 16, 2014 2663 2700 2657 2687 0 +23.09(+0.87%)
May 15, 2014 2672 2682 2637 2664 0 -20.71(-0.77%)
May 14, 2014 2726 2730 2677 2685 0 -43.67(-1.60%)
May 13, 2014 2760 2774 2725 2728 0 -29.48(-1.07%)
May 12, 2014 2706 2768 2702 2758 0 +62.93(+2.34%)
May 09, 2014 2662 2701 2646 2695 0 +30.46(+1.14%)
May 08, 2014 2652 2719 2643 2665 0 +8.58(+0.32%)
May 07, 2014 2656 2677 2621 2656 0 +4.30(+0.16%)
May 06, 2014 2672 2681 2633 2652 0 -38.87(-1.44%)
May 05, 2014 2689 2715 2666 2691 0 -16.81(-0.62%)
May 02, 2014 2678 2725 2672 2707 0 +33.15(+1.24%)
May 01, 2014 2656 2689 2630 2674 0 +23.97(+0.90%)
Apr 30, 2014 2624 2655 2600 2650 0 +23.80(+0.91%)
Apr 29, 2014 2620 2649 2601 2626 0 +13.97(+0.53%)
Apr 28, 2014 2612 2645 2569 2612 0 +16.84(+0.65%)
Apr 25, 2014 2623 2631 2577 2596 0 -33.34(-1.27%)
Apr 24, 2014 2619 2665 2589 2629 0 +37.22(+1.44%)
Apr 23, 2014 2603 2629 2577 2592 0 -6.32(-0.24%)
Apr 22, 2014 2595 2628 2574 2598 0 -3.03(-0.12%)
Apr 21, 2014 2621 2638 2585 2601 0 -23.59(-0.90%)
Apr 17, 2014 2625 2625 2625 0 +34.72(+1.34%)
Apr 16, 2014 2579 2604 2562 2590 0 +31.99(+1.25%)
Apr 15, 2014 2554 2573 2509 2558 0 +4.83(+0.19%)
Apr 14, 2014 2552 2581 2526 2553 0 +23.54(+0.93%)
Apr 11, 2014 2550 2574 2513 2530 0 -48.20(-1.87%)
Apr 10, 2014 2637 2652 2570 2578 0 -60.96(-2.31%)
Apr 09, 2014 2594 2648 2582 2639 0 +49.47(+1.91%)
Apr 08, 2014 2560 2608 2538 2589 0 +26.48(+1.03%)
Apr 07, 2014 2636 2649 2544 2563 0 -81.65(-3.09%)
Apr 04, 2014 2689 2715 2626 2644 0 -64.80(-2.39%)
Apr 03, 2014 2714 2742 2686 2709 0 -0.47(-0.02%)
Apr 02, 2014 2690 2727 2679 2710 0 +29.09(+1.09%)
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.