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 (%)
Apr 30, 2020 3611 3624 3451 3496 0 -179.75(-4.89%)
Apr 29, 2020 3582 3747 3532 3675 0 +216.42(+6.26%)
Apr 28, 2020 3472 3609 3394 3459 0 +71.75(+2.12%)
Apr 27, 2020 3289 3427 3257 3387 0 +151.39(+4.68%)
Apr 24, 2020 3082 3268 3058 3236 0 +210.14(+6.95%)
Apr 23, 2020 2975 3079 2949 3026 0 +77.52(+2.63%)
Apr 22, 2020 2953 3002 2887 2948 0 +58.62(+2.03%)
Apr 21, 2020 2863 2940 2831 2889 0 -86.71(-2.91%)
Apr 20, 2020 3017 3066 2934 2976 0 -110.07(-3.57%)
Apr 17, 2020 2992 3132 2976 3086 0 +213.61(+7.44%)
Apr 16, 2020 2934 2960 2832 2873 0 -54.46(-1.86%)
Apr 15, 2020 2952 3023 2867 2927 0 -139.27(-4.54%)
Apr 14, 2020 3072 3152 3020 3066 0 +56.96(+1.89%)
Apr 13, 2020 3153 3172 2959 3009 0 -152.30(-4.82%)
Apr 09, 2020 3077 3325 3057 3162 0 +171.98(+5.75%)
Apr 08, 2020 2810 3039 2758 2990 0 +213.07(+7.67%)
Apr 07, 2020 2773 2935 2687 2777 0 +161.05(+6.16%)
Apr 06, 2020 2532 2686 2471 2616 0 +233.06(+9.78%)
Apr 03, 2020 2449 2493 2321 2382 0 -102.73(-4.13%)
Apr 02, 2020 2477 2616 2407 2485 0 -79.56(-3.10%)
Apr 01, 2020 2554 2666 2448 2565 0 -152.33(-5.61%)
Mar 31, 2020 2760 2809 2673 2717 0 -67.77(-2.43%)
Mar 30, 2020 2812 2883 2690 2785 0 -56.53(-1.99%)
Mar 27, 2020 2845 2914 2717 2841 0 -129.98(-4.37%)
Mar 26, 2020 3032 3158 2884 2971 0 -14.90(-0.50%)
Mar 25, 2020 2780 3153 2668 2986 0 +239.84(+8.73%)
Mar 24, 2020 2511 2771 2487 2746 0 +387.79(+16.44%)
Mar 23, 2020 2318 2420 2196 2359 0 +38.69(+1.67%)
Mar 20, 2020 2544 2689 2284 2320 0 -186.67(-7.45%)
Mar 19, 2020 2347 2595 2163 2507 0 +122.93(+5.16%)
Mar 18, 2020 2496 2551 2046 2384 0 -287.83(-10.77%)
Mar 17, 2020 2717 2817 2486 2672 0 -7.33(-0.27%)
Mar 16, 2020 2893 3011 2544 2679 0 -564.78(-17.41%)
Mar 13, 2020 3298 3340 3032 3244 0 +122.46(+3.92%)
Mar 12, 2020 3308 3429 3096 3121 0 -422.09(-11.91%)
Mar 11, 2020 3612 3675 3487 3543 0 -188.75(-5.06%)
Mar 10, 2020 3728 3792 3561 3732 0 +130.27(+3.62%)
Mar 09, 2020 3682 3763 3527 3602 0 -341.85(-8.67%)
Mar 06, 2020 3898 3988 3835 3944 0 -81.17(-2.02%)
Mar 05, 2020 4089 4114 3965 4025 0 -177.60(-4.23%)
Mar 04, 2020 4101 4213 4052 4202 0 +155.64(+3.85%)
Mar 03, 2020 4173 4271 4004 4047 0 -143.29(-3.42%)
Mar 02, 2020 4096 4203 3987 4190 0 +97.49(+2.38%)
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%)
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.