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 (%)
Apr 29, 2016 2775 2784 2724 2750 0 -29.75(-1.07%)
Apr 28, 2016 2802 2845 2764 2779 0 -32.16(-1.14%)
Apr 27, 2016 2804 2851 2775 2812 0 +11.19(+0.40%)
Apr 26, 2016 2693 2828 2675 2800 0 +129.95(+4.87%)
Apr 25, 2016 2677 2706 2647 2670 0 -13.26(-0.49%)
Apr 22, 2016 2592 2704 2559 2684 0 +48.88(+1.86%)
Apr 21, 2016 2710 2734 2602 2635 0 -94.21(-3.45%)
Apr 20, 2016 2718 2743 2684 2729 0 +11.70(+0.43%)
Apr 19, 2016 2704 2733 2686 2717 0 +24.53(+0.91%)
Apr 18, 2016 2670 2705 2651 2693 0 +11.72(+0.44%)
Apr 15, 2016 2683 2705 2659 2681 0 -6.64(-0.25%)
Apr 14, 2016 2687 2728 2660 2688 0 +6.63(+0.25%)
Apr 13, 2016 2601 2686 2591 2681 0 +102.81(+3.99%)
Apr 12, 2016 2541 2593 2532 2578 0 +46.86(+1.85%)
Apr 11, 2016 2541 2589 2520 2531 0 +3.76(+0.15%)
Apr 08, 2016 2524 2568 2491 2528 0 +19.99(+0.80%)
Apr 07, 2016 2644 2651 2485 2508 0 -112.79(-4.30%)
Apr 06, 2016 2581 2635 2561 2620 0 +47.82(+1.86%)
Apr 05, 2016 2543 2594 2534 2573 0 +6.85(+0.27%)
Apr 04, 2016 2612 2622 2552 2566 0 -44.21(-1.69%)
Apr 01, 2016 2607 2641 2547 2610 0 -23.65(-0.90%)
Mar 31, 2016 2674 2692 2602 2634 0 -42.77(-1.60%)
Mar 30, 2016 2675 2699 2652 2676 0 +13.47(+0.51%)
Mar 29, 2016 2583 2673 2570 2663 0 +69.96(+2.70%)
Mar 28, 2016 2598 2625 2567 2593 0 -14.30(-0.55%)
Mar 24, 2016 2607 2607 2607 2607 0 +15.49(+0.60%)
Mar 23, 2016 2643 2646 2584 2592 0 -59.17(-2.23%)
Mar 22, 2016 2658 2683 2642 2651 0 -26.46(-0.99%)
Mar 21, 2016 2652 2688 2633 2677 0 +11.75(+0.44%)
Mar 18, 2016 2623 2678 2617 2666 0 +51.88(+1.98%)
Mar 17, 2016 2606 2636 2547 2614 0 -9.35(-0.36%)
Mar 16, 2016 2604 2636 2568 2623 0 +12.17(+0.47%)
Mar 15, 2016 2659 2672 2586 2611 0 -69.15(-2.58%)
Mar 14, 2016 2718 2734 2658 2680 0 -53.67(-1.96%)
Mar 11, 2016 2689 2740 2660 2734 0 +58.69(+2.19%)
Mar 10, 2016 2689 2711 2628 2675 0 -6.96(-0.26%)
Mar 09, 2016 2671 2692 2635 2682 0 +27.37(+1.03%)
Mar 08, 2016 2723 2755 2638 2655 0 -102.83(-3.73%)
Mar 07, 2016 2703 2768 2687 2758 0 +38.11(+1.40%)
Mar 04, 2016 2719 2777 2680 2719 0 +8.78(+0.32%)
Mar 03, 2016 2623 2721 2611 2711 0 +88.47(+3.37%)
Mar 02, 2016 2630 2662 2584 2622 0 -10.86(-0.41%)
Mar 01, 2016 2598 2652 2557 2633 0 +71.51(+2.79%)
Feb 29, 2016 2594 2612 2555 2562 0 -27.90(-1.08%)
Feb 26, 2016 2586 2615 2550 2589 0 +19.96(+0.78%)
Feb 25, 2016 2535 2581 2502 2569 0 +44.25(+1.75%)
Feb 24, 2016 2453 2537 2403 2525 0 +45.92(+1.85%)
Feb 23, 2016 2473 2540 2437 2479 0 +14.05(+0.57%)
Feb 22, 2016 2444 2501 2428 2465 0 +51.46(+2.13%)
Feb 19, 2016 2451 2461 2372 2414 0 -50.76(-2.06%)
Feb 18, 2016 2486 2508 2442 2465 0 -22.14(-0.89%)
Feb 17, 2016 2444 2529 2435 2487 0 +65.06(+2.69%)
Feb 16, 2016 2358 2436 2331 2422 0 +94.48(+4.06%)
Feb 12, 2016 2327 2327 2327 2327 0 +45.53(+2.00%)
Feb 11, 2016 2266 2321 2213 2282 0 -21.76(-0.94%)
Feb 10, 2016 2302 2313 2300 2303 0 +15.35(+0.67%)
Feb 09, 2016 2233 2331 2222 2288 0 +29.02(+1.28%)
Feb 08, 2016 2274 2322 2229 2259 0 -44.21(-1.92%)
Feb 05, 2016 2318 2342 2277 2303 0 -21.62(-0.93%)
Feb 04, 2016 2247 2341 2223 2325 0 +80.78(+3.60%)
Feb 03, 2016 2260 2272 2188 2244 0 +10.74(+0.48%)
Feb 02, 2016 2283 2289 2201 2233 0 -74.80(-3.24%)
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.