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 (%)
Aug 29, 2008 1025 1041 1014 1023 0 -8.83(-0.86%)
Aug 28, 2008 1038 1053 1019 1032 0 +0.09(+0.01%)
Aug 27, 2008 1017 1044 1010 1031 0 +13.10(+1.29%)
Aug 26, 2008 1009 1029 996.77 1018 0 +7.97(+0.79%)
Aug 25, 2008 1038 1042 1004 1010 0 -34.35(-3.29%)
Aug 22, 2008 1029 1050 1015 1045 0 +24.91(+2.44%)
Aug 21, 2008 1013 1034 998.22 1020 0 -3.71(-0.36%)
Aug 20, 2008 1020 1038 1002 1024 0 +1.13(+0.11%)
Aug 19, 2008 1048 1059 1011 1022 0 -36.33(-3.43%)
Aug 18, 2008 1077 1090 1050 1059 0 -15.97(-1.49%)
Aug 15, 2008 1080 1101 1049 1075 0 +9.50(+0.89%)
Aug 14, 2008 1031 1086 1023 1065 0 +22.19(+2.13%)
Aug 13, 2008 1054 1071 1017 1043 0 -15.01(-1.42%)
Aug 12, 2008 1088 1095 1050 1058 0 -26.11(-2.41%)
Aug 11, 2008 1050 1116 1034 1084 0 +33.11(+3.15%)
Aug 08, 2008 1006 1069 999.33 1051 0 +45.92(+4.57%)
Aug 07, 2008 1026 1036 993.04 1005 0 -19.85(-1.94%)
Aug 06, 2008 996.96 1035 973.42 1025 0 -19.79(-1.89%)
Aug 05, 2008 999.48 1054 988.43 1045 0 +56.65(+5.73%)
Aug 04, 2008 987.35 1018 965.90 988.12 0 +6.78(+0.69%)
Aug 01, 2008 965.56 992.96 941.33 981.35 0 +15.93(+1.65%)
Jul 31, 2008 956.87 985.22 946.29 965.42 0 -1.51(-0.16%)
Jul 30, 2008 999.32 1023 947.73 966.93 0 -22.31(-2.26%)
Jul 29, 2008 977.35 1013 947.24 989.24 0 +49.55(+5.27%)
Jul 28, 2008 957.50 983.35 929.89 939.69 0 -23.41(-2.43%)
Jul 25, 2008 983.74 1009 949.48 963.10 0 -13.54(-1.39%)
Jul 24, 2008 984.29 1036 955.15 976.63 0 -7.17(-0.73%)
Jul 23, 2008 985.66 1040 964.01 983.80 0 +11.58(+1.19%)
Jul 22, 2008 916.95 978.11 909.77 972.22 0 +51.13(+5.55%)
Jul 21, 2008 939.96 956.67 906.00 921.09 0 -9.03(-0.97%)
Jul 18, 2008 959.49 1059 909.62 930.12 0 -19.55(-2.06%)
Jul 17, 2008 898.36 988.73 887.87 949.67 0 +58.98(+6.62%)
Jul 16, 2008 854.04 899.94 842.68 890.69 0 +35.19(+4.11%)
Jul 15, 2008 874.32 883.97 816.64 855.50 0 -32.03(-3.61%)
Jul 14, 2008 907.84 923.60 870.66 887.53 0 -11.92(-1.33%)
Jul 11, 2008 920.61 934.15 875.18 899.45 0 -34.82(-3.73%)
Jul 10, 2008 950.25 971.19 924.06 934.27 0 -16.43(-1.73%)
Jul 09, 2008 962.59 976.19 937.08 950.70 0 -7.37(-0.77%)
Jul 08, 2008 926.21 961.66 904.76 958.07 0 +35.89(+3.89%)
Jul 07, 2008 934.40 949.53 905.96 922.17 0 -8.25(-0.89%)
Jul 04, 2008 954.23 974.55 922.03 930.42 0 +0.00(+0.00%)
Jul 03, 2008 954.23 974.55 922.03 930.42 0 -16.61(-1.75%)
Jul 02, 2008 992.86 1001 939.14 947.03 0 -46.11(-4.64%)
Jul 01, 2008 989.47 1005 962.48 993.14 0 -4.09(-0.41%)
Jun 30, 2008 1031 1044 993.46 997.23 0 -40.47(-3.90%)
Jun 27, 2008 1048 1060 1027 1038 0 -13.02(-1.24%)
Jun 26, 2008 1079 1083 1035 1051 0 -36.54(-3.36%)
Jun 25, 2008 1078 1126 1056 1087 0 +11.57(+1.08%)
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.