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 30, 2011 1912 1928 1898 1905 0 -15.52(-0.81%)
Dec 29, 2011 1896 1929 1888 1920 0 +29.30(+1.55%)
Dec 28, 2011 1897 1906 1876 1891 0 -7.26(-0.38%)
Dec 27, 2011 1897 1913 1883 1898 0 -5.87(-0.31%)
Dec 23, 2011 1904 1904 1904 0 +31.98(+1.71%)
Dec 21, 2011 1863 1889 1822 1872 0 -19.13(-1.01%)
Dec 20, 2011 1863 1903 1856 1891 0 +64.39(+3.52%)
Dec 19, 2011 1883 1901 1816 1827 0 -43.21(-2.31%)
Dec 16, 2011 1874 1894 1855 1870 0 +11.32(+0.61%)
Dec 15, 2011 1869 1885 1850 1859 0 +15.08(+0.82%)
Dec 14, 2011 1849 1871 1828 1844 0 -20.07(-1.08%)
Dec 13, 2011 1923 1940 1852 1864 0 -48.82(-2.55%)
Dec 12, 2011 1898 1921 1876 1913 0 -7.34(-0.38%)
Dec 09, 2011 1878 1929 1869 1920 0 +46.66(+2.49%)
Dec 08, 2011 1897 1916 1863 1873 0 -34.61(-1.81%)
Dec 07, 2011 1892 1924 1868 1908 0 +3.40(+0.18%)
Dec 06, 2011 1917 1927 1889 1904 0 -12.92(-0.67%)
Dec 05, 2011 1893 1952 1879 1917 0 +56.99(+3.06%)
Dec 02, 2011 1862 1884 1843 1860 0 +18.49(+1.00%)
Dec 01, 2011 1826 1870 1810 1842 0 +9.73(+0.53%)
Nov 30, 2011 1840 1858 1805 1832 0 +49.36(+2.77%)
Nov 29, 2011 1777 1804 1756 1783 0 +13.44(+0.76%)
Nov 28, 2011 1757 1798 1735 1769 0 +65.52(+3.85%)
Nov 25, 2011 1700 1730 1687 1704 0 -4.51(-0.26%)
Nov 23, 2011 1708 1708 1708 0 -46.49(-2.65%)
Nov 22, 2011 1736 1770 1723 1755 0 +22.69(+1.31%)
Nov 21, 2011 1719 1746 1698 1732 0 -18.95(-1.08%)
Nov 18, 2011 1751 1773 1731 1751 0 +9.68(+0.56%)
Nov 17, 2011 1751 1768 1722 1741 0 -12.39(-0.71%)
Nov 16, 2011 1776 1799 1747 1754 0 -38.85(-2.17%)
Nov 15, 2011 1759 1806 1755 1793 0 +27.15(+1.54%)
Nov 14, 2011 1777 1793 1751 1765 0 -22.39(-1.25%)
Nov 11, 2011 1777 1808 1758 1788 0 +32.77(+1.87%)
Nov 10, 2011 1805 1814 1737 1755 0 -1.37(-0.08%)
Nov 09, 2011 1788 1807 1746 1756 0 -77.27(-4.21%)
Nov 08, 2011 1858 1871 1794 1834 0 -11.86(-0.64%)
Nov 07, 2011 1858 1869 1809 1846 0 -8.66(-0.47%)
Nov 04, 2011 1867 1878 1823 1854 0 -29.53(-1.57%)
Nov 03, 2011 1927 1939 1837 1884 0 +5.67(+0.30%)
Nov 02, 2011 1866 1903 1840 1878 0 +46.40(+2.53%)
Nov 01, 2011 1802 1869 1790 1832 0 -39.45(-2.11%)
Oct 31, 2011 1895 1918 1866 1871 0 -39.11(-2.05%)
Oct 28, 2011 1931 1954 1886 1910 0 -32.67(-1.68%)
Oct 27, 2011 1956 1987 1914 1943 0 +51.37(+2.72%)
Oct 26, 2011 1924 1931 1857 1892 0 -9.45(-0.50%)
Oct 25, 2011 1919 1947 1883 1901 0 -34.65(-1.79%)
Oct 24, 2011 1874 1945 1855 1936 0 +85.99(+4.65%)
Oct 21, 2011 1813 1861 1795 1850 0 +71.53(+4.02%)
Oct 20, 2011 1761 1794 1728 1778 0 +20.67(+1.18%)
Oct 19, 2011 1769 1802 1746 1757 0 -17.04(-0.96%)
Oct 18, 2011 1748 1789 1707 1775 0 +40.30(+2.32%)
Oct 17, 2011 1782 1793 1728 1734 0 -52.61(-2.94%)
Oct 14, 2011 1786 1802 1761 1787 0 +26.37(+1.50%)
Oct 13, 2011 1767 1788 1727 1760 0 -16.40(-0.92%)
Oct 12, 2011 1754 1802 1729 1777 0 +34.33(+1.97%)
Oct 11, 2011 1702 1750 1683 1743 0 +29.79(+1.74%)
Oct 10, 2011 1664 1723 1659 1713 0 +76.80(+4.69%)
Oct 07, 2011 1652 1684 1621 1636 0 -4.56(-0.28%)
Oct 06, 2011 1622 1646 1609 1640 0 +49.59(+3.12%)
Oct 05, 2011 1565 1604 1536 1591 0 +17.85(+1.13%)
Oct 04, 2011 1456 1578 1442 1573 0 +92.67(+6.26%)
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.