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 (%)
Sep 26, 2016 2937 2954 2904 2920 0 -26.75(-0.91%)
Sep 23, 2016 2929 2970 2910 2947 0 +1.98(+0.07%)
Sep 22, 2016 2959 2983 2924 2945 0 +15.80(+0.54%)
Sep 21, 2016 2915 2955 2862 2929 0 +1.48(+0.05%)
Sep 20, 2016 2960 2977 2909 2928 0 -16.30(-0.55%)
Sep 19, 2016 2960 2992 2927 2944 0 +0.16(+0.01%)
Sep 16, 2016 2960 2978 2918 2944 0 -26.57(-0.89%)
Sep 15, 2016 2947 2985 2934 2970 0 +17.68(+0.60%)
Sep 14, 2016 2943 2971 2914 2953 0 +14.14(+0.48%)
Sep 13, 2016 2921 2968 2894 2939 0 -4.55(-0.15%)
Sep 12, 2016 2854 2955 2840 2943 0 +70.34(+2.45%)
Sep 09, 2016 2966 2980 2869 2873 0 -147.10(-4.87%)
Sep 08, 2016 3021 3050 3000 3020 0 -9.07(-0.30%)
Sep 07, 2016 2989 3038 2973 3029 0 +42.57(+1.43%)
Sep 06, 2016 2994 3008 2956 2986 0 -9.52(-0.32%)
Sep 02, 2016 2996 2996 2996 2996 0 +41.62(+1.41%)
Sep 01, 2016 2944 2980 2922 2954 0 +13.59(+0.46%)
Aug 31, 2016 2955 2973 2911 2941 0 -15.82(-0.54%)
Aug 30, 2016 2950 2979 2930 2956 0 +1.87(+0.06%)
Aug 29, 2016 2932 2967 2918 2955 0 +26.10(+0.89%)
Aug 26, 2016 2932 2965 2911 2928 0 -0.04(-0.00%)
Aug 25, 2016 2913 2961 2901 2929 0 +0.29(+0.01%)
Aug 24, 2016 2952 2971 2919 2928 0 -29.63(-1.00%)
Aug 23, 2016 2955 2986 2942 2958 0 +26.24(+0.90%)
Aug 22, 2016 2942 2955 2904 2932 0 -13.04(-0.44%)
Aug 19, 2016 2938 2962 2905 2945 0 -2.09(-0.07%)
Aug 18, 2016 2935 2960 2901 2947 0 +18.85(+0.64%)
Aug 17, 2016 2957 2968 2903 2928 0 -33.30(-1.12%)
Aug 16, 2016 2974 2985 2942 2961 0 -17.14(-0.58%)
Aug 15, 2016 2943 2988 2936 2978 0 +42.63(+1.45%)
Aug 12, 2016 2939 2971 2914 2936 0 -6.05(-0.21%)
Aug 11, 2016 2923 2976 2911 2942 0 +40.66(+1.40%)
Aug 10, 2016 2908 2923 2883 2901 0 -3.31(-0.11%)
Aug 09, 2016 2916 2947 2888 2904 0 -21.54(-0.74%)
Aug 08, 2016 2943 2960 2913 2926 0 -13.26(-0.45%)
Aug 05, 2016 2916 2976 2912 2939 0 +50.76(+1.76%)
Aug 04, 2016 2854 2913 2842 2888 0 +32.94(+1.15%)
Aug 03, 2016 2835 2869 2791 2856 0 +19.91(+0.70%)
Aug 02, 2016 2955 2961 2825 2836 0 -120.46(-4.08%)
Aug 01, 2016 2948 2991 2915 2956 0 -11.41(-0.38%)
Jul 29, 2016 2929 2991 2911 2967 0 +40.90(+1.40%)
Jul 28, 2016 2918 2957 2862 2927 0 +8.12(+0.28%)
Jul 27, 2016 2934 2956 2886 2918 0 -13.95(-0.48%)
Jul 26, 2016 2908 2948 2888 2932 0 +17.08(+0.59%)
Jul 25, 2016 2913 2943 2894 2915 0 +2.46(+0.08%)
Jul 22, 2016 2898 2926 2865 2913 0 +16.44(+0.57%)
Jul 21, 2016 2874 2945 2854 2896 0 +43.63(+1.53%)
Jul 20, 2016 2826 2869 2816 2853 0 +42.85(+1.52%)
Jul 19, 2016 2820 2837 2792 2810 0 -27.44(-0.97%)
Jul 18, 2016 2811 2860 2795 2837 0 +26.78(+0.95%)
Jul 15, 2016 2825 2834 2796 2811 0 -5.16(-0.18%)
Jul 14, 2016 2807 2839 2792 2816 0 +35.84(+1.29%)
Jul 13, 2016 2798 2807 2756 2780 0 -10.34(-0.37%)
Jul 12, 2016 2776 2815 2758 2790 0 +41.47(+1.51%)
Jul 11, 2016 2732 2783 2722 2749 0 +30.73(+1.13%)
Jul 08, 2016 2718 2727 2619 2718 0 +105.34(+4.03%)
Jul 07, 2016 2604 2658 2582 2613 0 +18.83(+0.73%)
Jul 06, 2016 2594 2594 2594 2594 0 +71.94(+2.85%)
Jul 05, 2016 2594 2604 2489 2522 0 -91.52(-3.50%)
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.