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 (%)
May 29, 2009 894.30 916.99 879.03 903.92 0 +14.08(+1.58%)
May 28, 2009 886.60 914.77 861.86 889.84 0 +23.39(+2.70%)
May 27, 2009 891.42 905.74 859.04 866.44 0 -29.70(-3.31%)
May 26, 2009 834.45 902.65 825.03 896.14 0 +53.60(+6.36%)
May 25, 2009 855.71 870.35 830.56 842.55 0 +0.00(+0.00%)
May 22, 2009 855.71 870.35 830.56 842.55 0 -5.71(-0.67%)
May 21, 2009 856.34 866.84 833.66 848.25 0 -19.85(-2.29%)
May 20, 2009 890.66 923.65 862.12 868.11 0 -16.14(-1.83%)
May 19, 2009 880.89 903.62 856.97 884.25 0 +4.46(+0.51%)
May 18, 2009 841.70 886.39 830.90 879.80 0 +30.57(+3.60%)
May 15, 2009 852.50 887.86 833.09 849.23 0 -4.32(-0.51%)
May 14, 2009 852.85 886.38 828.14 853.55 0 +8.02(+0.95%)
May 13, 2009 885.89 892.77 835.70 845.53 0 -59.53(-6.58%)
May 12, 2009 940.97 953.77 882.27 905.06 0 -29.43(-3.15%)
May 11, 2009 936.54 961.55 911.26 934.50 0 -17.25(-1.81%)
May 08, 2009 953.77 975.55 920.54 951.75 0 +18.59(+1.99%)
May 07, 2009 980.59 991.82 921.32 933.16 0 -34.15(-3.53%)
May 06, 2009 999.19 1006 943.13 967.30 0 -18.25(-1.85%)
May 05, 2009 974.90 1002 939.56 985.56 0 +11.80(+1.21%)
May 04, 2009 963.34 991.59 950.37 973.76 0 +20.32(+2.13%)
May 01, 2009 955.40 977.16 930.81 953.44 0 -4.87(-0.51%)
Apr 30, 2009 962.95 992.48 939.49 958.30 0 +5.99(+0.63%)
Apr 29, 2009 933.96 975.47 923.68 952.32 0 +29.84(+3.23%)
Apr 28, 2009 899.98 942.13 892.86 922.48 0 +14.75(+1.62%)
Apr 27, 2009 892.60 928.17 875.62 907.73 0 +0.77(+0.08%)
Apr 24, 2009 916.73 938.29 893.00 906.96 0 -2.20(-0.24%)
Apr 23, 2009 913.58 937.58 879.28 909.16 0 +22.62(+2.55%)
Apr 22, 2009 849.81 920.10 838.87 886.54 0 +27.53(+3.20%)
Apr 21, 2009 838.35 866.71 816.76 859.01 0 -0.89(-0.10%)
Apr 20, 2009 881.98 888.14 838.57 859.90 0 -48.47(-5.34%)
Apr 17, 2009 883.07 918.97 865.65 908.37 0 +25.91(+2.94%)
Apr 16, 2009 844.10 893.13 835.19 882.47 0 +47.78(+5.72%)
Apr 15, 2009 832.44 850.90 811.29 834.68 0 -1.96(-0.23%)
Apr 14, 2009 835.13 855.79 813.80 836.64 0 -14.08(-1.66%)
Apr 13, 2009 852.44 868.12 820.11 850.73 0 -7.29(-0.85%)
Apr 10, 2009 833.40 862.16 822.81 858.01 0 +0.00(+0.00%)
Apr 09, 2009 833.40 862.16 822.81 858.01 0 +44.36(+5.45%)
Apr 08, 2009 792.39 825.00 784.66 813.65 0 +17.48(+2.19%)
Apr 07, 2009 819.18 827.48 788.87 796.17 0 -35.58(-4.28%)
Apr 06, 2009 840.14 851.98 806.49 831.75 0 -18.94(-2.23%)
Apr 03, 2009 849.39 871.80 818.07 850.69 0 -10.23(-1.19%)
Apr 02, 2009 834.22 896.57 820.31 860.91 0 +64.51(+8.10%)
Apr 01, 2009 782.12 806.08 759.93 796.40 0 -1.28(-0.16%)
Mar 31, 2009 806.19 820.93 770.77 797.68 0 -1.15(-0.14%)
Mar 30, 2009 815.10 826.26 772.30 798.83 0 -37.97(-4.54%)
Mar 27, 2009 842.55 860.52 821.40 836.80 0 -14.70(-1.73%)
Mar 26, 2009 824.75 860.93 815.00 851.50 0 +36.63(+4.50%)
Mar 25, 2009 802.38 844.26 783.80 814.87 0 +18.64(+2.34%)
Mar 24, 2009 786.40 824.54 776.86 796.23 0 -3.02(-0.38%)
Mar 23, 2009 766.39 800.47 756.90 799.26 0 +65.62(+8.94%)
Mar 20, 2009 764.36 779.56 714.22 733.64 0 -40.29(-5.21%)
Mar 19, 2009 783.77 810.01 759.83 773.93 0 -5.44(-0.70%)
Mar 18, 2009 732.15 788.15 721.49 779.37 0 +40.70(+5.51%)
Mar 17, 2009 704.12 740.98 689.98 738.67 0 +34.26(+4.86%)
Mar 16, 2009 724.47 746.40 691.39 704.41 0 -12.41(-1.73%)
Mar 13, 2009 706.56 728.45 693.14 716.82 0 +16.26(+2.32%)
Mar 12, 2009 677.18 706.72 657.39 700.57 0 +27.72(+4.12%)
Mar 11, 2009 666.84 692.02 655.80 672.85 0 +13.36(+2.03%)
Mar 10, 2009 611.84 668.65 600.07 659.49 0 +64.02(+10.75%)
Mar 09, 2009 582.83 618.26 572.20 595.47 0 +7.71(+1.31%)
Mar 06, 2009 596.11 611.52 566.51 587.76 0 +0.05(+0.01%)
Mar 05, 2009 587.82 613.67 568.30 587.71 0 -11.36(-1.90%)
Mar 04, 2009 596.53 617.20 574.45 599.08 0 +10.88(+1.85%)
Mar 03, 2009 602.06 616.30 574.12 588.20 0 -4.94(-0.83%)
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.