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 30, 2017 3378 3419 3338 3373 0 +1.26(+0.04%)
Nov 29, 2017 3312 3414 3301 3372 0 +68.77(+2.08%)
Nov 28, 2017 3288 3328 3250 3303 0 +22.57(+0.69%)
Nov 27, 2017 3296 3323 3270 3281 0 -10.26(-0.31%)
Nov 24, 2017 3281 3322 3255 3291 0 +19.54(+0.60%)
Nov 22, 2017 3267 3318 3232 3271 0 +27.60(+0.85%)
Nov 21, 2017 3245 3263 3202 3244 0 +3.16(+0.10%)
Nov 20, 2017 3224 3252 3206 3241 0 +20.95(+0.65%)
Nov 17, 2017 3221 3254 3193 3220 0 -27.12(-0.84%)
Nov 16, 2017 3267 3286 3230 3247 0 -12.14(-0.37%)
Nov 15, 2017 3249 3286 3214 3259 0 -11.06(-0.34%)
Nov 14, 2017 3266 3309 3239 3270 0 -12.26(-0.37%)
Nov 13, 2017 3289 3317 3266 3282 0 -14.62(-0.44%)
Nov 10, 2017 3256 3323 3244 3297 0 +32.78(+1.00%)
Nov 09, 2017 3280 3310 3238 3264 0 -34.88(-1.06%)
Nov 08, 2017 3301 3328 3265 3299 0 -13.23(-0.40%)
Nov 07, 2017 3371 3384 3286 3312 0 -65.36(-1.94%)
Nov 06, 2017 3386 3415 3364 3378 0 -3.36(-0.10%)
Nov 03, 2017 3424 3435 3373 3381 0 -35.05(-1.03%)
Nov 02, 2017 3343 3457 3329 3416 0 +121.28(+3.68%)
Nov 01, 2017 3314 3330 3252 3295 0 -2.16(-0.07%)
Oct 31, 2017 3308 3349 3284 3297 0 -5.73(-0.17%)
Oct 30, 2017 3284 3316 3256 3303 0 +9.85(+0.30%)
Oct 27, 2017 3314 3329 3259 3293 0 -28.16(-0.85%)
Oct 26, 2017 3266 3334 3239 3321 0 +79.51(+2.45%)
Oct 25, 2017 3241 3282 3166 3241 0 -8.45(-0.26%)
Oct 24, 2017 3231 3275 3219 3250 0 +33.66(+1.05%)
Oct 23, 2017 3236 3254 3200 3216 0 -24.98(-0.77%)
Oct 20, 2017 3229 3256 3210 3241 0 +27.33(+0.85%)
Oct 19, 2017 3219 3228 3194 3214 0 -22.25(-0.69%)
Oct 18, 2017 3245 3274 3227 3236 0 +2.19(+0.07%)
Oct 17, 2017 3216 3252 3208 3234 0 +11.28(+0.35%)
Oct 16, 2017 3217 3238 3192 3223 0 +1.43(+0.04%)
Oct 13, 2017 3235 3253 3211 3221 0 -11.60(-0.36%)
Oct 12, 2017 3255 3269 3211 3233 0 -18.96(-0.58%)
Oct 11, 2017 3284 3293 3237 3252 0 -29.12(-0.89%)
Oct 10, 2017 3280 3305 3258 3281 0 +7.19(+0.22%)
Oct 09, 2017 3303 3320 3264 3274 0 -27.60(-0.84%)
Oct 06, 2017 3290 3317 3279 3301 0 +2.62(+0.08%)
Oct 05, 2017 3288 3323 3258 3299 0 -10.92(-0.33%)
Oct 04, 2017 3310 3340 3283 3310 0 -11.10(-0.33%)
Oct 03, 2017 3333 3368 3308 3321 0 +6.85(+0.21%)
Oct 02, 2017 3289 3323 3263 3314 0 +29.69(+0.90%)
Sep 29, 2017 3285 3308 3256 3284 0 +2.91(+0.09%)
Sep 28, 2017 3268 3294 3225 3281 0 +4.18(+0.13%)
Sep 27, 2017 3254 3307 3230 3277 0 +41.36(+1.28%)
Sep 26, 2017 3209 3259 3196 3236 0 +16.94(+0.53%)
Sep 25, 2017 3201 3261 3184 3219 0 +9.54(+0.30%)
Sep 22, 2017 3136 3226 3110 3209 0 +124.30(+4.03%)
Sep 21, 2017 3086 3119 3065 3085 0 +7.10(+0.23%)
Sep 20, 2017 3083 3107 3051 3078 0 +25.15(+0.82%)
Sep 19, 2017 3058 3085 3028 3053 0 +14.27(+0.47%)
Sep 18, 2017 3050 3074 3025 3038 0 -3.77(-0.12%)
Sep 15, 2017 3050 3081 3020 3042 0 -10.12(-0.33%)
Sep 14, 2017 3059 3082 3033 3052 0 -10.60(-0.35%)
Sep 13, 2017 3028 3089 3014 3063 0 +36.99(+1.22%)
Sep 12, 2017 3033 3052 2998 3026 0 +6.27(+0.21%)
Sep 11, 2017 3012 3043 2994 3020 0 +16.63(+0.55%)
Sep 08, 2017 2982 3014 2953 3003 0 +19.77(+0.66%)
Sep 07, 2017 3000 3021 2963 2983 0 -5.80(-0.19%)
Sep 06, 2017 3013 3025 2968 2989 0 -16.72(-0.56%)
Sep 05, 2017 2992 3026 2961 3006 0 +13.15(+0.44%)
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.