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 (%)
Jul 31, 2019 4096 4147 4062 4089 0 -1.48(-0.04%)
Jul 30, 2019 4130 4160 4057 4091 0 -101.53(-2.42%)
Jul 29, 2019 4184 4231 4143 4192 0 +9.88(+0.24%)
Jul 26, 2019 4156 4219 4127 4183 0 +38.06(+0.92%)
Jul 25, 2019 4147 4189 4105 4144 0 -0.55(-0.01%)
Jul 24, 2019 4009 4158 3992 4145 0 +138.08(+3.45%)
Jul 23, 2019 3948 4040 3926 4007 0 +112.39(+2.89%)
Jul 22, 2019 3886 3928 3866 3895 0 +9.20(+0.24%)
Jul 19, 2019 3919 3961 3873 3885 0 -32.88(-0.84%)
Jul 18, 2019 3934 3956 3876 3918 0 +26.84(+0.69%)
Jul 17, 2019 3903 3929 3865 3891 0 -32.58(-0.83%)
Jul 16, 2019 3903 3950 3831 3924 0 -38.19(-0.96%)
Jul 15, 2019 3982 3995 3929 3962 0 -10.43(-0.26%)
Jul 12, 2019 3969 4010 3940 3973 0 +9.87(+0.25%)
Jul 11, 2019 3928 3975 3906 3963 0 +44.06(+1.12%)
Jul 10, 2019 3936 3959 3903 3919 0 -8.69(-0.22%)
Jul 09, 2019 3911 3942 3881 3927 0 +10.02(+0.26%)
Jul 08, 2019 3950 3971 3901 3917 0 -42.12(-1.06%)
Jul 05, 2019 3968 3998 3938 3959 0 -26.34(-0.66%)
Jul 03, 2019 3956 3999 3938 3986 0 +37.29(+0.94%)
Jul 02, 2019 3945 3965 3892 3948 0 +5.76(+0.15%)
Jul 01, 2019 3965 3997 3907 3943 0 +21.02(+0.54%)
Jun 28, 2019 3897 3958 3865 3922 0 +12.25(+0.31%)
Jun 27, 2019 3847 3924 3830 3909 0 +79.30(+2.07%)
Jun 26, 2019 3801 3857 3778 3830 0 +35.81(+0.94%)
Jun 25, 2019 3806 3845 3772 3794 0 -5.61(-0.15%)
Jun 24, 2019 3865 3872 3769 3800 0 -77.25(-1.99%)
Jun 21, 2019 3925 3968 3813 3877 0 +34.60(+0.90%)
Jun 20, 2019 3858 3875 3802 3843 0 +18.38(+0.48%)
Jun 19, 2019 3848 3863 3778 3824 0 -13.20(-0.34%)
Jun 18, 2019 3841 3875 3805 3837 0 +14.31(+0.37%)
Jun 17, 2019 3832 3869 3796 3823 0 +11.68(+0.31%)
Jun 14, 2019 3832 3847 3785 3811 0 +7.27(+0.19%)
Jun 13, 2019 3791 3816 3757 3804 0 +21.91(+0.58%)
Jun 12, 2019 3772 3800 3716 3782 0 +16.17(+0.43%)
Jun 11, 2019 3810 3840 3740 3766 0 -20.52(-0.54%)
Jun 10, 2019 3758 3815 3733 3787 0 +53.80(+1.44%)
Jun 07, 2019 3748 3773 3717 3733 0 +3.55(+0.10%)
Jun 06, 2019 3729 3748 3683 3729 0 -0.42(-0.01%)
Jun 05, 2019 3783 3801 3715 3730 0 -28.51(-0.76%)
Jun 04, 2019 3704 3799 3694 3758 0 +80.98(+2.20%)
Jun 03, 2019 3604 3707 3591 3677 0 +69.77(+1.93%)
May 31, 2019 3616 3645 3577 3607 0 -35.48(-0.97%)
May 30, 2019 3610 3661 3597 3643 0 +38.26(+1.06%)
May 29, 2019 3585 3622 3543 3605 0 -2.11(-0.06%)
May 28, 2019 3624 3668 3596 3607 0 -7.54(-0.21%)
May 24, 2019 3617 3668 3593 3614 0 +20.57(+0.57%)
May 23, 2019 3581 3629 3540 3594 0 +22.44(+0.63%)
May 22, 2019 3590 3620 3541 3571 0 -41.01(-1.14%)
May 21, 2019 3579 3627 3563 3612 0 +48.35(+1.36%)
May 20, 2019 3546 3603 3534 3564 0 -4.26(-0.12%)
May 17, 2019 3559 3612 3537 3568 0 -22.76(-0.63%)
May 16, 2019 3575 3612 3563 3591 0 +22.46(+0.63%)
May 15, 2019 3565 3601 3537 3569 0 -19.83(-0.55%)
May 14, 2019 3574 3605 3557 3588 0 +23.28(+0.65%)
May 13, 2019 3598 3611 3530 3565 0 -93.30(-2.55%)
May 10, 2019 3639 3679 3586 3658 0 +11.57(+0.32%)
May 09, 2019 3605 3662 3577 3647 0 +11.87(+0.33%)
May 08, 2019 3640 3669 3616 3635 0 -10.52(-0.29%)
May 07, 2019 3657 3681 3614 3645 0 -40.01(-1.09%)
May 06, 2019 3640 3708 3622 3685 0 +1.55(+0.04%)
May 03, 2019 3654 3692 3638 3684 0 +35.86(+0.98%)
May 02, 2019 3638 3673 3595 3648 0 +8.40(+0.23%)
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.