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 (%)
Feb 28, 2019 3062 3125 3033 3101 0 +40.28(+1.32%)
Feb 27, 2019 3084 3118 3047 3061 0 -24.07(-0.78%)
Feb 26, 2019 3067 3112 3044 3085 0 +24.06(+0.79%)
Feb 25, 2019 3097 3122 3046 3061 0 -23.00(-0.75%)
Feb 22, 2019 3072 3131 3036 3084 0 -8.04(-0.26%)
Feb 21, 2019 3113 3165 3051 3092 0 -11.95(-0.38%)
Feb 20, 2019 3074 3123 3055 3104 0 +34.95(+1.14%)
Feb 19, 2019 3068 3096 3035 3069 0 -19.36(-0.63%)
Feb 15, 2019 3058 3113 3033 3089 0 +54.46(+1.79%)
Feb 14, 2019 3001 3067 2974 3034 0 +18.66(+0.62%)
Feb 13, 2019 3019 3045 2970 3015 0 +4.22(+0.14%)
Feb 12, 2019 2973 3025 2958 3011 0 +50.60(+1.71%)
Feb 11, 2019 2944 2984 2919 2961 0 +19.29(+0.66%)
Feb 08, 2019 2940 2979 2910 2941 0 -16.74(-0.57%)
Feb 07, 2019 3037 3048 2936 2958 0 -92.64(-3.04%)
Feb 06, 2019 3074 3096 3028 3051 0 -24.91(-0.81%)
Feb 05, 2019 3054 3086 3020 3076 0 +25.91(+0.85%)
Feb 04, 2019 2993 3054 2972 3050 0 +57.08(+1.91%)
Feb 01, 2019 2979 3005 2951 2993 0 +9.56(+0.32%)
Jan 31, 2019 2966 3002 2943 2983 0 +16.59(+0.56%)
Jan 30, 2019 2946 2984 2919 2966 0 +31.23(+1.06%)
Jan 29, 2019 2969 2982 2918 2935 0 -40.68(-1.37%)
Jan 28, 2019 2961 2987 2915 2976 0 -6.50(-0.22%)
Jan 25, 2019 2974 3005 2950 2982 0 +36.68(+1.25%)
Jan 24, 2019 2934 2973 2918 2946 0 +16.21(+0.55%)
Jan 23, 2019 2970 2980 2894 2930 0 -34.29(-1.16%)
Jan 22, 2019 3014 3040 2937 2964 0 -72.30(-2.38%)
Jan 18, 2019 3062 3085 2997 3036 0 -21.18(-0.69%)
Jan 17, 2019 3014 3074 3007 3057 0 +28.95(+0.96%)
Jan 16, 2019 3001 3048 2974 3028 0 +8.30(+0.27%)
Jan 15, 2019 3034 3050 2985 3020 0 -18.44(-0.61%)
Jan 14, 2019 3026 3071 3010 3039 0 -12.70(-0.42%)
Jan 11, 2019 3023 3073 3007 3051 0 +22.87(+0.76%)
Jan 10, 2019 3030 3045 2980 3028 0 -29.43(-0.96%)
Jan 09, 2019 3030 3092 3024 3058 0 +41.36(+1.37%)
Jan 08, 2019 3048 3062 2953 3016 0 -23.01(-0.76%)
Jan 07, 2019 2974 3062 2953 3039 0 +82.92(+2.80%)
Jan 04, 2019 2906 2979 2891 2956 0 +86.96(+3.03%)
Jan 03, 2019 2883 2915 2843 2870 0 -31.19(-1.08%)
Jan 02, 2019 2836 2919 2825 2901 0 +27.86(+0.97%)
Dec 31, 2018 2864 2886 2823 2873 0 +20.73(+0.73%)
Dec 28, 2018 2860 2907 2814 2852 0 +3.51(+0.12%)
Dec 27, 2018 2803 2855 2750 2849 0 +12.82(+0.45%)
Dec 26, 2018 2720 2840 2700 2836 0 +126.71(+4.68%)
Dec 24, 2018 2721 2766 2673 2709 0 -13.79(-0.51%)
Dec 21, 2018 2746 2833 2656 2723 0 +8.61(+0.32%)
Dec 20, 2018 2713 2752 2662 2714 0 -9.10(-0.33%)
Dec 19, 2018 2771 2835 2710 2723 0 -47.43(-1.71%)
Dec 18, 2018 2798 2837 2746 2771 0 -7.65(-0.28%)
Dec 17, 2018 2773 2846 2738 2778 0 -6.81(-0.24%)
Dec 14, 2018 2798 2845 2763 2785 0 -32.34(-1.15%)
Dec 13, 2018 2851 2875 2802 2818 0 -33.48(-1.17%)
Dec 12, 2018 2861 2902 2833 2851 0 +19.49(+0.69%)
Dec 11, 2018 2851 2898 2798 2832 0 +15.68(+0.56%)
Dec 10, 2018 2831 2857 2768 2816 0 -19.86(-0.70%)
Dec 07, 2018 2917 2953 2818 2836 0 -87.74(-3.00%)
Dec 06, 2018 2891 2937 2838 2924 0 -7.22(-0.25%)
Dec 04, 2018 3039 3064 2905 2931 0 -111.88(-3.68%)
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.