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 31, 2017 2779 2788 2708 2765 0 -5.61(-0.20%)
May 30, 2017 2801 2822 2761 2770 0 -36.01(-1.28%)
May 26, 2017 2786 2819 2761 2806 0 +8.62(+0.31%)
May 25, 2017 2815 2840 2757 2798 0 +6.95(+0.25%)
May 24, 2017 2781 2813 2766 2791 0 +1.40(+0.05%)
May 23, 2017 2813 2828 2774 2789 0 -26.68(-0.95%)
May 22, 2017 2812 2847 2798 2816 0 +17.06(+0.61%)
May 19, 2017 2770 2813 2741 2799 0 +36.26(+1.31%)
May 18, 2017 2696 2796 2694 2763 0 +76.39(+2.84%)
May 17, 2017 2760 2758 2672 2686 0 -84.20(-3.04%)
May 16, 2017 2762 2784 2730 2771 0 +14.05(+0.51%)
May 15, 2017 2708 2780 2701 2757 0 +58.41(+2.16%)
May 12, 2017 2705 2719 2675 2698 0 -17.87(-0.66%)
May 11, 2017 2729 2742 2663 2716 0 -30.91(-1.13%)
May 10, 2017 2747 2771 2722 2747 0 -6.10(-0.22%)
May 09, 2017 2769 2787 2731 2753 0 -18.02(-0.65%)
May 08, 2017 2767 2798 2750 2771 0 +6.28(+0.23%)
May 05, 2017 2739 2767 2701 2765 0 +37.74(+1.38%)
May 04, 2017 2739 2759 2705 2727 0 -9.14(-0.33%)
May 03, 2017 2720 2747 2700 2736 0 +8.95(+0.33%)
May 02, 2017 2782 2796 2691 2727 0 -56.17(-2.02%)
May 01, 2017 2812 2824 2770 2783 0 -17.11(-0.61%)
Apr 28, 2017 2873 2883 2792 2801 0 -83.43(-2.89%)
Apr 27, 2017 2867 2909 2844 2884 0 +27.73(+0.97%)
Apr 26, 2017 2845 2893 2808 2856 0 +20.33(+0.72%)
Apr 25, 2017 2863 2905 2810 2836 0 -15.20(-0.53%)
Apr 24, 2017 2838 2863 2810 2851 0 +68.17(+2.45%)
Apr 21, 2017 2809 2822 2750 2783 0 -30.33(-1.08%)
Apr 20, 2017 2782 2837 2773 2813 0 +51.29(+1.86%)
Apr 19, 2017 2693 2791 2684 2762 0 +93.26(+3.49%)
Apr 18, 2017 2648 2680 2629 2669 0 +5.88(+0.22%)
Apr 17, 2017 2627 2667 2612 2663 0 +45.43(+1.74%)
Apr 13, 2017 2654 2672 2614 2617 0 -42.20(-1.59%)
Apr 12, 2017 2693 2702 2651 2660 0 -41.56(-1.54%)
Apr 11, 2017 2685 2719 2653 2701 0 -306.77(-10.20%)
Apr 10, 2017 2974 3036 2968 3008 0 +35.13(+1.18%)
Apr 07, 2017 2998 3021 2944 2973 0 -35.70(-1.19%)
Apr 06, 2017 2930 3026 2894 3009 0 +61.14(+2.07%)
Apr 05, 2017 2994 3032 2939 2947 0 -15.10(-0.51%)
Apr 04, 2017 2994 3014 2947 2962 0 -44.33(-1.47%)
Apr 03, 2017 3093 3108 2984 3007 0 -102.28(-3.29%)
Mar 31, 2017 3147 3159 3073 3109 0 -42.44(-1.35%)
Mar 30, 2017 3144 3184 3133 3152 0 +2.79(+0.09%)
Mar 29, 2017 3133 3170 3116 3149 0 +17.09(+0.55%)
Mar 28, 2017 3088 3144 3071 3132 0 +39.69(+1.28%)
Mar 27, 2017 3054 3110 3030 3092 0 -1.04(-0.03%)
Mar 24, 2017 3108 3132 3071 3093 0 -11.07(-0.36%)
Mar 23, 2017 3099 3137 3068 3104 0 -1.70(-0.05%)
Mar 22, 2017 3090 3138 3061 3106 0 +9.38(+0.30%)
Mar 21, 2017 3196 3203 3063 3096 0 -89.55(-2.81%)
Mar 20, 2017 3212 3226 3167 3186 0 -29.50(-0.92%)
Mar 17, 2017 3281 3290 3194 3215 0 -50.26(-1.54%)
Mar 16, 2017 3265 3289 3235 3266 0 +3.19(+0.10%)
Mar 15, 2017 3233 3278 3201 3263 0 +36.77(+1.14%)
Mar 14, 2017 3222 3241 3178 3226 0 -5.42(-0.17%)
Mar 13, 2017 3241 3259 3210 3231 0 -13.25(-0.41%)
Mar 10, 2017 3252 3278 3228 3244 0 +8.66(+0.27%)
Mar 09, 2017 3257 3288 3223 3236 0 -39.44(-1.20%)
Mar 08, 2017 3259 3305 3244 3275 0 +27.38(+0.84%)
Mar 07, 2017 3258 3285 3225 3248 0 -18.49(-0.57%)
Mar 06, 2017 3276 3295 3243 3266 0 -30.08(-0.91%)
Mar 03, 2017 3311 3331 3257 3296 0 -12.89(-0.39%)
Mar 02, 2017 3309 3348 3285 3309 0 -6.11(-0.18%)
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.