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, 2020 3988 4103 3913 4093 0 -17.09(-0.42%)
Feb 27, 2020 4191 4287 4089 4110 0 -160.32(-3.75%)
Feb 26, 2020 4392 4448 4257 4270 0 -91.78(-2.10%)
Feb 25, 2020 4544 4563 4335 4362 0 -169.34(-3.74%)
Feb 24, 2020 4535 4613 4492 4531 0 -135.54(-2.90%)
Feb 21, 2020 4702 4732 4629 4667 0 -52.11(-1.10%)
Feb 20, 2020 4662 4786 4585 4719 0 -20.77(-0.44%)
Feb 19, 2020 4678 4765 4642 4739 0 +77.38(+1.66%)
Feb 18, 2020 4675 4727 4639 4662 0 -11.25(-0.24%)
Feb 14, 2020 4669 4704 4625 4673 0 -6.74(-0.14%)
Feb 13, 2020 4617 4713 4600 4680 0 +14.18(+0.30%)
Feb 12, 2020 4700 4744 4608 4666 0 -22.95(-0.49%)
Feb 11, 2020 4682 4749 4628 4689 0 +80.24(+1.74%)
Feb 10, 2020 4558 4631 4542 4609 0 +48.09(+1.05%)
Feb 07, 2020 4591 4624 4530 4561 0 -36.12(-0.79%)
Feb 06, 2020 4664 4682 4565 4597 0 -59.88(-1.29%)
Feb 05, 2020 4656 4712 4584 4657 0 +76.73(+1.68%)
Feb 04, 2020 4597 4639 4542 4580 0 +39.76(+0.88%)
Feb 03, 2020 4568 4641 4517 4540 0 -9.75(-0.21%)
Jan 31, 2020 4653 4680 4541 4550 0 -112.58(-2.41%)
Jan 30, 2020 4597 4670 4578 4662 0 +28.97(+0.63%)
Jan 29, 2020 4642 4682 4610 4633 0 +7.38(+0.16%)
Jan 28, 2020 4577 4653 4541 4626 0 +70.36(+1.54%)
Jan 27, 2020 4490 4593 4477 4556 0 -19.31(-0.42%)
Jan 24, 2020 4643 4651 4541 4575 0 -56.07(-1.21%)
Jan 23, 2020 4582 4643 4553 4631 0 +37.23(+0.81%)
Jan 22, 2020 4592 4642 4564 4594 0 +20.24(+0.44%)
Jan 21, 2020 4548 4598 4518 4574 0 +11.63(+0.25%)
Jan 17, 2020 4561 4585 4515 4562 0 +15.63(+0.34%)
Jan 16, 2020 4518 4568 4494 4546 0 +52.94(+1.18%)
Jan 15, 2020 4466 4531 4445 4493 0 +14.19(+0.32%)
Jan 14, 2020 4458 4526 4443 4479 0 +14.90(+0.33%)
Jan 13, 2020 4395 4470 4366 4464 0 +76.01(+1.73%)
Jan 10, 2020 4367 4419 4341 4388 0 +31.75(+0.73%)
Jan 09, 2020 4383 4412 4332 4357 0 -0.98(-0.02%)
Jan 08, 2020 4371 4409 4341 4358 0 -12.72(-0.29%)
Jan 07, 2020 4386 4413 4346 4370 0 -16.93(-0.39%)
Jan 06, 2020 4378 4421 4345 4387 0 -24.53(-0.56%)
Jan 03, 2020 4431 4457 4363 4412 0 -73.73(-1.64%)
Jan 02, 2020 4448 4504 4408 4485 0 +62.65(+1.42%)
Dec 31, 2019 4407 4450 4397 4423 0 +6.47(+0.15%)
Dec 30, 2019 4449 4459 4380 4416 0 -31.70(-0.71%)
Dec 27, 2019 4463 4486 4411 4448 0 -4.87(-0.11%)
Dec 26, 2019 4465 4475 4408 4453 0 -7.79(-0.17%)
Dec 24, 2019 4445 4478 4427 4461 0 +14.83(+0.33%)
Dec 23, 2019 4583 4599 4433 4446 0 -153.45(-3.34%)
Dec 20, 2019 4624 4663 4565 4599 0 -125.74(-2.66%)
Dec 19, 2019 4695 4719 4645 4725 0 +26.06(+0.55%)
Dec 18, 2019 4717 4741 4661 4699 0 -2.34(-0.05%)
Dec 17, 2019 4670 4726 4644 4701 0 +40.60(+0.87%)
Dec 16, 2019 4695 4724 4642 4661 0 +10.38(+0.22%)
Dec 13, 2019 4742 4759 4630 4650 0 -96.76(-2.04%)
Dec 12, 2019 4683 4777 4656 4747 0 +52.37(+1.12%)
Dec 11, 2019 4620 4707 4596 4695 0 +79.00(+1.71%)
Dec 10, 2019 4601 4635 4579 4616 0 +13.07(+0.28%)
Dec 09, 2019 4624 4636 4583 4603 0 -33.76(-0.73%)
Dec 06, 2019 4622 4679 4606 4636 0 +59.03(+1.29%)
Dec 05, 2019 4581 4623 4545 4577 0 +5.70(+0.12%)
Dec 04, 2019 4580 4655 4556 4572 0 +22.07(+0.49%)
Dec 03, 2019 4546 4580 4489 4550 0 -48.42(-1.05%)
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.