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, 2018 3500 3546 3473 3516 0 +24.52(+0.70%)
Jul 30, 2018 3452 3514 3434 3492 0 +43.98(+1.28%)
Jul 27, 2018 3478 3508 3418 3448 0 -14.39(-0.42%)
Jul 26, 2018 3464 3534 3425 3462 0 +17.37(+0.50%)
Jul 25, 2018 3433 3468 3357 3445 0 -46.22(-1.32%)
Jul 24, 2018 3581 3605 3468 3491 0 -69.10(-1.94%)
Jul 23, 2018 3547 3587 3528 3560 0 +8.06(+0.23%)
Jul 20, 2018 3575 3586 3541 3552 0 -27.73(-0.77%)
Jul 19, 2018 3562 3606 3556 3580 0 +12.98(+0.36%)
Jul 18, 2018 3525 3575 3489 3567 0 -13.48(-0.38%)
Jul 17, 2018 3538 3599 3534 3580 0 +31.41(+0.89%)
Jul 16, 2018 3553 3575 3518 3549 0 -0.45(-0.01%)
Jul 13, 2018 3527 3582 3518 3549 0 +27.39(+0.78%)
Jul 12, 2018 3530 3545 3478 3522 0 +10.91(+0.31%)
Jul 11, 2018 3516 3547 3472 3511 0 -47.08(-1.32%)
Jul 10, 2018 3622 3641 3528 3558 0 -44.93(-1.25%)
Jul 09, 2018 3582 3622 3563 3603 0 +39.68(+1.11%)
Jul 06, 2018 3539 3582 3520 3563 0 +27.88(+0.79%)
Jul 05, 2018 3494 3548 3460 3535 0 +64.06(+1.85%)
Jul 03, 2018 3471 3471 3471 3471 0 +22.80(+0.66%)
Jul 02, 2018 3410 3453 3373 3448 0 +26.15(+0.76%)
Jun 29, 2018 3449 3481 3409 3422 0 -31.92(-0.92%)
Jun 28, 2018 3456 3485 3408 3454 0 -12.67(-0.37%)
Jun 27, 2018 3542 3551 3465 3467 0 -61.18(-1.73%)
Jun 26, 2018 3556 3574 3496 3528 0 -47.88(-1.34%)
Jun 25, 2018 3672 3676 3537 3576 0 -116.78(-3.16%)
Jun 22, 2018 3681 3770 3611 3693 0 +153.44(+4.34%)
Jun 21, 2018 3590 3599 3516 3539 0 -57.17(-1.59%)
Jun 20, 2018 3595 3630 3553 3596 0 +26.34(+0.74%)
Jun 19, 2018 3529 3581 3509 3570 0 +26.34(+0.74%)
Jun 18, 2018 3505 3555 3496 3544 0 +20.11(+0.57%)
Jun 15, 2018 3524 3548 3502 3524 0 +0.33(+0.01%)
Jun 14, 2018 3517 3541 3491 3523 0 +12.11(+0.34%)
Jun 13, 2018 3560 3569 3495 3511 0 -44.27(-1.25%)
Jun 12, 2018 3567 3585 3534 3555 0 -0.17(-0.00%)
Jun 11, 2018 3550 3582 3533 3556 0 +16.14(+0.46%)
Jun 08, 2018 3502 3546 3490 3539 0 +32.79(+0.94%)
Jun 07, 2018 3519 3565 3477 3507 0 -0.51(-0.01%)
Jun 06, 2018 3480 3522 3449 3507 0 +41.46(+1.20%)
Jun 05, 2018 3419 3475 3406 3466 0 +38.21(+1.11%)
Jun 04, 2018 3391 3436 3382 3427 0 +44.61(+1.32%)
Jun 01, 2018 3368 3430 3341 3383 0 +40.96(+1.23%)
May 31, 2018 3387 3393 3321 3342 0 -38.74(-1.15%)
May 30, 2018 3358 3412 3340 3381 0 +40.42(+1.21%)
May 29, 2018 3311 3380 3299 3340 0 +23.11(+0.70%)
May 25, 2018 3317 3317 3317 3317 0 +25.36(+0.77%)
May 24, 2018 3261 3324 3239 3292 0 +22.20(+0.68%)
May 23, 2018 3249 3314 3229 3270 0 +14.49(+0.45%)
May 22, 2018 3341 3361 3243 3255 0 -61.54(-1.86%)
May 21, 2018 3306 3343 3287 3317 0 +30.00(+0.91%)
May 18, 2018 3334 3348 3269 3287 0 -62.00(-1.85%)
May 17, 2018 3315 3381 3300 3349 0 +33.65(+1.02%)
May 16, 2018 3269 3342 3264 3315 0 +50.57(+1.55%)
May 15, 2018 3256 3285 3236 3264 0 -6.17(-0.19%)
May 14, 2018 3236 3283 3226 3271 0 +36.34(+1.12%)
May 11, 2018 3206 3244 3194 3234 0 +27.72(+0.86%)
May 10, 2018 3228 3245 3187 3207 0 -18.00(-0.56%)
May 09, 2018 3229 3259 3172 3225 0 +13.42(+0.42%)
May 08, 2018 3212 3251 3179 3211 0 -7.45(-0.23%)
May 07, 2018 3241 3264 3193 3219 0 -14.85(-0.46%)
May 04, 2018 3173 3258 3165 3233 0 +48.52(+1.52%)
May 03, 2018 3179 3217 3151 3185 0 -4.63(-0.15%)
May 02, 2018 3170 3226 3148 3190 0 +10.04(+0.32%)
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.