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 (%)
Oct 31, 2008 666.37 723.95 647.35 698.97 0 +35.56(+5.36%)
Oct 30, 2008 646.26 675.20 629.59 663.41 0 +31.32(+4.95%)
Oct 29, 2008 601.99 664.60 593.03 632.10 0 +32.46(+5.41%)
Oct 28, 2008 561.23 604.99 542.15 599.64 0 +48.67(+8.83%)
Oct 27, 2008 565.00 584.28 546.68 550.97 0 -21.03(-3.68%)
Oct 24, 2008 560.73 592.85 539.77 572.00 0 -25.58(-4.28%)
Oct 23, 2008 624.52 643.07 576.00 597.59 0 -20.31(-3.29%)
Oct 22, 2008 647.23 663.15 599.54 617.90 0 -40.90(-6.21%)
Oct 21, 2008 670.41 688.98 647.62 658.79 0 -21.63(-3.18%)
Oct 20, 2008 652.84 698.92 633.00 680.43 0 +36.47(+5.66%)
Oct 17, 2008 624.20 672.29 610.96 643.96 0 +1.19(+0.18%)
Oct 16, 2008 641.41 660.92 596.36 642.77 0 +0.09(+0.01%)
Oct 15, 2008 694.67 699.90 638.87 642.68 0 -60.46(-8.60%)
Oct 14, 2008 761.71 798.58 678.59 703.14 0 -27.86(-3.81%)
Oct 13, 2008 746.43 776.09 697.84 731.00 0 +24.93(+3.53%)
Oct 10, 2008 665.14 749.47 621.73 706.07 0 +0.91(+0.13%)
Oct 09, 2008 765.32 768.43 679.39 705.15 0 -39.17(-5.26%)
Oct 08, 2008 746.43 784.22 722.28 744.33 0 -24.35(-3.17%)
Oct 07, 2008 820.88 828.48 761.77 768.68 0 -40.45(-5.00%)
Oct 06, 2008 837.40 868.91 771.01 809.13 0 -49.58(-5.77%)
Oct 03, 2008 882.21 896.64 836.33 858.71 0 -10.53(-1.21%)
Oct 02, 2008 933.15 946.51 851.45 869.24 0 -50.86(-5.53%)
Oct 01, 2008 936.19 949.40 904.25 920.10 0 -20.41(-2.17%)
Sep 30, 2008 948.40 980.36 921.14 940.51 0 +9.07(+0.97%)
Sep 29, 2008 988.46 1024 915.49 931.44 0 -63.94(-6.42%)
Sep 26, 2008 1004 1021 978.15 995.38 0 -22.69(-2.23%)
Sep 25, 2008 1024 1047 1002 1018 0 +4.92(+0.49%)
Sep 24, 2008 1021 1046 997.62 1013 0 -1.40(-0.14%)
Sep 23, 2008 1043 1072 999.31 1015 0 -28.61(-2.74%)
Sep 22, 2008 1086 1097 1028 1043 0 -49.27(-4.51%)
Sep 19, 2008 1127 1308 1044 1092 0 +27.35(+2.57%)
Sep 18, 2008 1050 1120 999.52 1065 0 +31.40(+3.04%)
Sep 17, 2008 1060 1082 1008 1034 0 -45.93(-4.25%)
Sep 16, 2008 1052 1089 1029 1080 0 +12.51(+1.17%)
Sep 15, 2008 1032 1099 1021 1067 0 -11.88(-1.10%)
Sep 12, 2008 1080 1102 1059 1079 0 -9.60(-0.88%)
Sep 11, 2008 1053 1092 1030 1089 0 +17.01(+1.59%)
Sep 10, 2008 1092 1102 1043 1072 0 -13.65(-1.26%)
Sep 09, 2008 1112 1134 1078 1085 0 -17.35(-1.57%)
Sep 08, 2008 1065 1113 1057 1103 0 +51.40(+4.89%)
Sep 05, 2008 1045 1065 1012 1051 0 -5.61(-0.53%)
Sep 04, 2008 1070 1081 1042 1057 0 -18.87(-1.75%)
Sep 03, 2008 1052 1101 1035 1076 0 +23.03(+2.19%)
Sep 02, 2008 1043 1078 1025 1053 0 +29.87(+2.92%)
Sep 01, 2008 1025 1041 1014 1023 0 +0.00(+0.00%)
Aug 29, 2008 1025 1041 1014 1023 0 -8.83(-0.86%)
Aug 28, 2008 1038 1053 1019 1032 0 +0.09(+0.01%)
Aug 27, 2008 1017 1044 1010 1031 0 +13.10(+1.29%)
Aug 26, 2008 1009 1029 996.77 1018 0 +7.97(+0.79%)
Aug 25, 2008 1038 1042 1004 1010 0 -34.35(-3.29%)
Aug 22, 2008 1029 1050 1015 1045 0 +24.91(+2.44%)
Aug 21, 2008 1013 1034 998.22 1020 0 -3.71(-0.36%)
Aug 20, 2008 1020 1038 1002 1024 0 +1.13(+0.11%)
Aug 19, 2008 1048 1059 1011 1022 0 -36.33(-3.43%)
Aug 18, 2008 1077 1090 1050 1059 0 -15.97(-1.49%)
Aug 15, 2008 1080 1101 1049 1075 0 +9.50(+0.89%)
Aug 14, 2008 1031 1086 1023 1065 0 +22.19(+2.13%)
Aug 13, 2008 1054 1071 1017 1043 0 -15.01(-1.42%)
Aug 12, 2008 1088 1095 1050 1058 0 -26.11(-2.41%)
Aug 11, 2008 1050 1116 1034 1084 0 +33.11(+3.15%)
Aug 08, 2008 1006 1069 999.33 1051 0 +45.92(+4.57%)
Aug 07, 2008 1026 1036 993.04 1005 0 -19.85(-1.94%)
Aug 06, 2008 996.96 1035 973.42 1025 0 -19.79(-1.89%)
Aug 05, 2008 999.48 1054 988.43 1045 0 +56.65(+5.73%)
Aug 04, 2008 987.35 1018 965.90 988.12 0 +6.78(+0.69%)
Aug 01, 2008 965.56 992.96 941.33 981.35 0 +15.93(+1.65%)
Jul 31, 2008 956.87 985.22 946.29 965.42 0 -1.51(-0.16%)
Jul 30, 2008 999.32 1023 947.73 966.93 0 -22.31(-2.26%)
Jul 29, 2008 977.35 1013 947.24 989.24 0 +49.55(+5.27%)
Jul 28, 2008 957.50 983.35 929.89 939.69 0 -23.41(-2.43%)
Jul 25, 2008 983.74 1009 949.48 963.10 0 -13.54(-1.39%)
Jul 24, 2008 984.29 1036 955.15 976.63 0 -7.17(-0.73%)
Jul 23, 2008 985.66 1040 964.01 983.80 0 +11.58(+1.19%)
Jul 22, 2008 916.95 978.11 909.77 972.22 0 +51.13(+5.55%)
Jul 21, 2008 939.96 956.67 906.00 921.09 0 -9.03(-0.97%)
Jul 18, 2008 959.49 1059 909.62 930.12 0 -19.55(-2.06%)
Jul 17, 2008 898.36 988.73 887.87 949.67 0 +58.98(+6.62%)
Jul 16, 2008 854.04 899.94 842.68 890.69 0 +35.19(+4.11%)
Jul 15, 2008 874.32 883.97 816.64 855.50 0 -32.03(-3.61%)
Jul 14, 2008 907.84 923.60 870.66 887.53 0 -11.92(-1.33%)
Jul 11, 2008 920.61 934.15 875.18 899.45 0 -34.82(-3.73%)
Jul 10, 2008 950.25 971.19 924.06 934.27 0 -16.43(-1.73%)
Jul 09, 2008 962.59 976.19 937.08 950.70 0 -7.37(-0.77%)
Jul 08, 2008 926.21 961.66 904.76 958.07 0 +35.89(+3.89%)
Jul 07, 2008 934.40 949.53 905.96 922.17 0 -8.25(-0.89%)
Jul 04, 2008 954.23 974.55 922.03 930.42 0 +0.00(+0.00%)
Jul 03, 2008 954.23 974.55 922.03 930.42 0 -16.61(-1.75%)
Jul 02, 2008 992.86 1001 939.14 947.03 0 -46.11(-4.64%)
Jul 01, 2008 989.47 1005 962.48 993.14 0 -4.09(-0.41%)
Jun 30, 2008 1031 1044 993.46 997.23 0 -40.47(-3.90%)
Jun 27, 2008 1048 1060 1027 1038 0 -13.02(-1.24%)
Jun 26, 2008 1079 1083 1035 1051 0 -36.54(-3.36%)
Jun 25, 2008 1078 1126 1056 1087 0 +11.57(+1.08%)
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.