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 (%)
Dec 31, 2019 4407 4450 4397 4423 0 +6.47(+0.15%)
Dec 30, 2019 4449 4459 4380 4416 0 -31.70(-0.71%)
Dec 27, 2019 4463 4486 4411 4448 0 -4.87(-0.11%)
Dec 26, 2019 4465 4475 4408 4453 0 -7.79(-0.17%)
Dec 24, 2019 4445 4478 4427 4461 0 +14.83(+0.33%)
Dec 23, 2019 4583 4599 4433 4446 0 -153.45(-3.34%)
Dec 20, 2019 4624 4663 4565 4599 0 -125.74(-2.66%)
Dec 19, 2019 4695 4719 4645 4725 0 +26.06(+0.55%)
Dec 18, 2019 4717 4741 4661 4699 0 -2.34(-0.05%)
Dec 17, 2019 4670 4726 4644 4701 0 +40.60(+0.87%)
Dec 16, 2019 4695 4724 4642 4661 0 +10.38(+0.22%)
Dec 13, 2019 4742 4759 4630 4650 0 -96.76(-2.04%)
Dec 12, 2019 4683 4777 4656 4747 0 +52.37(+1.12%)
Dec 11, 2019 4620 4707 4596 4695 0 +79.00(+1.71%)
Dec 10, 2019 4601 4635 4579 4616 0 +13.07(+0.28%)
Dec 09, 2019 4624 4636 4583 4603 0 -33.76(-0.73%)
Dec 06, 2019 4622 4679 4606 4636 0 +59.03(+1.29%)
Dec 05, 2019 4581 4623 4545 4577 0 +5.70(+0.12%)
Dec 04, 2019 4580 4655 4556 4572 0 +22.07(+0.49%)
Dec 03, 2019 4546 4580 4489 4550 0 -48.42(-1.05%)
Dec 02, 2019 4631 4646 4576 4598 0 -32.09(-0.69%)
Nov 29, 2019 4684 4694 4622 4630 0 -67.66(-1.44%)
Nov 27, 2019 4702 4726 4662 4698 0 +7.55(+0.16%)
Nov 26, 2019 4670 4710 4629 4690 0 +18.89(+0.40%)
Nov 25, 2019 4651 4723 4628 4671 0 +40.88(+0.88%)
Nov 22, 2019 4625 4669 4561 4630 0 +13.97(+0.30%)
Nov 21, 2019 4682 4707 4584 4616 0 -1.20(-0.03%)
Nov 20, 2019 4644 4666 4556 4618 0 -40.19(-0.86%)
Nov 19, 2019 4662 4692 4611 4658 0 +11.97(+0.26%)
Nov 18, 2019 4622 4673 4589 4646 0 +28.53(+0.62%)
Nov 15, 2019 4617 4641 4568 4617 0 +27.77(+0.61%)
Nov 14, 2019 4543 4626 4524 4590 0 +54.20(+1.20%)
Nov 13, 2019 4479 4550 4458 4535 0 +22.55(+0.50%)
Nov 12, 2019 4494 4574 4475 4513 0 +13.87(+0.31%)
Nov 11, 2019 4442 4518 4433 4499 0 +30.79(+0.69%)
Nov 08, 2019 4470 4499 4437 4468 0 +0.09(+0.00%)
Nov 07, 2019 4508 4540 4456 4468 0 -19.10(-0.43%)
Nov 06, 2019 4534 4540 4454 4487 0 -48.87(-1.08%)
Nov 05, 2019 4537 4579 4508 4536 0 +6.26(+0.14%)
Nov 04, 2019 4537 4576 4491 4530 0 +31.01(+0.69%)
Nov 01, 2019 4454 4517 4427 4499 0 +76.16(+1.72%)
Oct 31, 2019 4483 4498 4390 4423 0 -63.94(-1.43%)
Oct 30, 2019 4503 4539 4464 4487 0 -21.95(-0.49%)
Oct 29, 2019 4505 4562 4449 4509 0 -1.38(-0.03%)
Oct 28, 2019 4486 4554 4473 4510 0 +40.73(+0.91%)
Oct 25, 2019 4476 4522 4441 4469 0 -15.15(-0.34%)
Oct 24, 2019 4455 4544 4416 4484 0 +66.80(+1.51%)
Oct 23, 2019 4328 4432 4310 4418 0 +96.14(+2.22%)
Oct 22, 2019 4389 4411 4268 4321 0 -92.57(-2.10%)
Oct 21, 2019 4365 4437 4344 4414 0 +82.03(+1.89%)
Oct 18, 2019 4278 4347 4259 4332 0 +54.51(+1.27%)
Oct 17, 2019 4282 4308 4242 4277 0 +17.64(+0.41%)
Oct 16, 2019 4248 4287 4209 4260 0 +19.13(+0.45%)
Oct 15, 2019 4191 4273 4173 4241 0 +74.02(+1.78%)
Oct 14, 2019 4164 4193 4130 4167 0 -12.88(-0.31%)
Oct 11, 2019 4152 4247 4132 4180 0 +81.40(+1.99%)
Oct 10, 2019 4059 4130 4045 4098 0 +43.63(+1.08%)
Oct 09, 2019 4037 4082 3990 4054 0 +53.30(+1.33%)
Oct 08, 2019 4013 4048 3973 4001 0 -48.95(-1.21%)
Oct 07, 2019 4042 4093 4016 4050 0 -4.82(-0.12%)
Oct 04, 2019 4031 4069 3995 4055 0 +27.86(+0.69%)
Oct 03, 2019 4026 4063 3952 4027 0 -20.20(-0.50%)
Oct 02, 2019 4142 4151 4013 4047 0 -117.52(-2.82%)
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.