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 (%)
Jan 30, 2009 617.84 629.68 578.92 590.11 0 -26.19(-4.25%)
Jan 29, 2009 626.03 653.44 608.45 616.29 0 -10.45(-1.67%)
Jan 28, 2009 602.58 637.58 594.30 626.75 0 +34.85(+5.89%)
Jan 27, 2009 586.56 608.98 576.33 591.90 0 +5.13(+0.88%)
Jan 26, 2009 566.40 601.35 557.97 586.76 0 +25.93(+4.62%)
Jan 23, 2009 549.37 576.37 535.90 560.83 0 -3.44(-0.61%)
Jan 22, 2009 556.79 583.61 545.76 564.27 0 -4.44(-0.78%)
Jan 21, 2009 555.07 578.99 533.65 568.71 0 +18.64(+3.39%)
Jan 20, 2009 590.98 598.16 542.51 550.07 0 -44.39(-7.47%)
Jan 19, 2009 598.84 608.54 568.43 594.45 0 +0.00(+0.00%)
Jan 16, 2009 598.84 608.54 568.43 594.45 0 +7.78(+1.33%)
Jan 15, 2009 572.36 603.79 547.68 586.67 0 +16.93(+2.97%)
Jan 14, 2009 597.22 604.67 561.01 569.74 0 -36.97(-6.09%)
Jan 13, 2009 600.20 626.09 589.35 606.71 0 +1.30(+0.22%)
Jan 12, 2009 633.77 645.47 595.62 605.40 0 -32.88(-5.15%)
Jan 09, 2009 659.21 663.72 623.72 638.29 0 -18.56(-2.83%)
Jan 08, 2009 646.99 662.83 622.53 656.84 0 +9.18(+1.42%)
Jan 07, 2009 670.70 682.86 633.72 647.66 0 -33.97(-4.98%)
Jan 06, 2009 671.62 694.65 658.65 681.64 0 +18.00(+2.71%)
Jan 05, 2009 659.24 674.84 639.18 663.63 0 +0.08(+0.01%)
Jan 02, 2009 630.17 670.35 623.75 663.56 0 +34.80(+5.53%)
Jan 01, 2009 611.69 651.90 602.92 628.76 0 +0.00(+0.00%)
Dec 31, 2008 611.69 651.90 602.92 628.76 0 +18.52(+3.04%)
Dec 30, 2008 585.63 612.48 577.94 610.23 0 +29.29(+5.04%)
Dec 29, 2008 588.35 598.91 570.49 580.94 0 -8.09(-1.37%)
Dec 26, 2008 588.55 600.29 574.83 589.03 0 +2.18(+0.37%)
Dec 25, 2008 587.64 599.66 571.29 586.85 0 +0.00(+0.00%)
Dec 24, 2008 587.64 599.66 571.29 586.85 0 +3.05(+0.52%)
Dec 23, 2008 587.19 603.28 568.78 583.79 0 -3.13(-0.53%)
Dec 22, 2008 609.71 624.02 567.60 586.92 0 -24.90(-4.07%)
Dec 19, 2008 614.77 648.70 597.77 611.82 0 -9.57(-1.54%)
Dec 18, 2008 630.10 647.11 602.73 621.39 0 -10.77(-1.70%)
Dec 17, 2008 606.61 651.22 594.10 632.15 0 +14.24(+2.31%)
Dec 16, 2008 586.76 625.96 575.75 617.91 0 +41.09(+7.12%)
Dec 15, 2008 604.91 614.09 565.39 576.82 0 -22.88(-3.82%)
Dec 12, 2008 587.45 613.47 567.15 599.71 0 -18.31(-2.96%)
Dec 11, 2008 630.73 647.25 600.49 618.02 0 -17.60(-2.77%)
Dec 10, 2008 621.69 652.41 606.79 635.62 0 +28.25(+4.65%)
Dec 09, 2008 634.57 654.39 599.01 607.37 0 -33.13(-5.17%)
Dec 08, 2008 622.27 658.49 609.46 640.50 0 +33.20(+5.47%)
Dec 05, 2008 579.08 616.51 554.54 607.30 0 +12.72(+2.14%)
Dec 04, 2008 562.38 630.22 552.87 594.59 0 +30.08(+5.33%)
Dec 03, 2008 540.70 572.30 526.79 564.50 0 +9.97(+1.80%)
Dec 02, 2008 540.15 573.95 524.10 554.54 0 +15.81(+2.94%)
Dec 01, 2008 577.05 590.86 524.73 538.72 0 -55.64(-9.36%)
Nov 28, 2008 578.80 605.80 563.37 594.37 0 +6.62(+1.13%)
Nov 27, 2008 522.69 595.18 512.67 587.75 0 +0.00(+0.00%)
Nov 26, 2008 522.69 595.18 512.67 587.75 0 +32.27(+5.81%)
Nov 25, 2008 541.20 571.55 523.76 555.48 0 +23.73(+4.46%)
Nov 24, 2008 505.25 544.02 488.78 531.74 0 +32.71(+6.56%)
Nov 21, 2008 495.14 519.16 460.42 499.03 0 +17.85(+3.71%)
Nov 20, 2008 501.58 532.32 470.76 481.18 0 -25.84(-5.10%)
Nov 19, 2008 540.25 562.69 501.88 507.02 0 -33.76(-6.24%)
Nov 18, 2008 543.53 561.95 522.01 540.78 0 -1.72(-0.32%)
Nov 17, 2008 566.12 581.95 536.88 542.49 0 -29.26(-5.12%)
Nov 14, 2008 611.11 641.24 553.05 571.75 0 -50.76(-8.15%)
Nov 13, 2008 560.51 624.77 534.50 622.51 0 +60.54(+10.77%)
Nov 12, 2008 574.67 585.08 551.02 561.98 0 -11.78(-2.05%)
Nov 11, 2008 587.76 610.45 556.77 573.76 0 -22.15(-3.72%)
Nov 10, 2008 640.57 653.23 588.81 595.91 0 -31.62(-5.04%)
Nov 07, 2008 631.95 681.64 599.04 627.53 0 +2.52(+0.40%)
Nov 06, 2008 646.37 664.55 611.76 625.01 0 -27.58(-4.23%)
Nov 05, 2008 697.95 715.56 645.55 652.59 0 -52.95(-7.50%)
Nov 04, 2008 693.19 714.62 671.86 705.53 0 +23.45(+3.44%)
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.