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 (%)
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%)
Nov 03, 2008 699.94 711.53 669.88 682.08 0 -16.89(-2.42%)
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%)
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.