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 (%)
Dec 31, 2008 611.69 651.90 602.92 628.76 0 +18.52(+3.04%)
Dec 30, 2008 585.63 612.48 577.94 610.23 0 +29.29(+5.04%)
Dec 29, 2008 588.35 598.91 570.49 580.94 0 -8.09(-1.37%)
Dec 26, 2008 588.55 600.29 574.83 589.03 0 +2.18(+0.37%)
Dec 25, 2008 587.64 599.66 571.29 586.85 0 +0.00(+0.00%)
Dec 24, 2008 587.64 599.66 571.29 586.85 0 +3.05(+0.52%)
Dec 23, 2008 587.19 603.28 568.78 583.79 0 -3.13(-0.53%)
Dec 22, 2008 609.71 624.02 567.60 586.92 0 -24.90(-4.07%)
Dec 19, 2008 614.77 648.70 597.77 611.82 0 -9.57(-1.54%)
Dec 18, 2008 630.10 647.11 602.73 621.39 0 -10.77(-1.70%)
Dec 17, 2008 606.61 651.22 594.10 632.15 0 +14.24(+2.31%)
Dec 16, 2008 586.76 625.96 575.75 617.91 0 +41.09(+7.12%)
Dec 15, 2008 604.91 614.09 565.39 576.82 0 -22.88(-3.82%)
Dec 12, 2008 587.45 613.47 567.15 599.71 0 -18.31(-2.96%)
Dec 11, 2008 630.73 647.25 600.49 618.02 0 -17.60(-2.77%)
Dec 10, 2008 621.69 652.41 606.79 635.62 0 +28.25(+4.65%)
Dec 09, 2008 634.57 654.39 599.01 607.37 0 -33.13(-5.17%)
Dec 08, 2008 622.27 658.49 609.46 640.50 0 +33.20(+5.47%)
Dec 05, 2008 579.08 616.51 554.54 607.30 0 +12.72(+2.14%)
Dec 04, 2008 562.38 630.22 552.87 594.59 0 +30.08(+5.33%)
Dec 03, 2008 540.70 572.30 526.79 564.50 0 +9.97(+1.80%)
Dec 02, 2008 540.15 573.95 524.10 554.54 0 +15.81(+2.94%)
Dec 01, 2008 577.05 590.86 524.73 538.72 0 -55.64(-9.36%)
Nov 28, 2008 578.80 605.80 563.37 594.37 0 +6.62(+1.13%)
Nov 27, 2008 522.69 595.18 512.67 587.75 0 +0.00(+0.00%)
Nov 26, 2008 522.69 595.18 512.67 587.75 0 +32.27(+5.81%)
Nov 25, 2008 541.20 571.55 523.76 555.48 0 +23.73(+4.46%)
Nov 24, 2008 505.25 544.02 488.78 531.74 0 +32.71(+6.56%)
Nov 21, 2008 495.14 519.16 460.42 499.03 0 +17.85(+3.71%)
Nov 20, 2008 501.58 532.32 470.76 481.18 0 -25.84(-5.10%)
Nov 19, 2008 540.25 562.69 501.88 507.02 0 -33.76(-6.24%)
Nov 18, 2008 543.53 561.95 522.01 540.78 0 -1.72(-0.32%)
Nov 17, 2008 566.12 581.95 536.88 542.49 0 -29.26(-5.12%)
Nov 14, 2008 611.11 641.24 553.05 571.75 0 -50.76(-8.15%)
Nov 13, 2008 560.51 624.77 534.50 622.51 0 +60.54(+10.77%)
Nov 12, 2008 574.67 585.08 551.02 561.98 0 -11.78(-2.05%)
Nov 11, 2008 587.76 610.45 556.77 573.76 0 -22.15(-3.72%)
Nov 10, 2008 640.57 653.23 588.81 595.91 0 -31.62(-5.04%)
Nov 07, 2008 631.95 681.64 599.04 627.53 0 +2.52(+0.40%)
Nov 06, 2008 646.37 664.55 611.76 625.01 0 -27.58(-4.23%)
Nov 05, 2008 697.95 715.56 645.55 652.59 0 -52.95(-7.50%)
Nov 04, 2008 693.19 714.62 671.86 705.53 0 +23.45(+3.44%)
Nov 03, 2008 699.94 711.53 669.88 682.08 0 -16.89(-2.42%)
Oct 31, 2008 666.37 723.95 647.35 698.97 0 +35.56(+5.36%)
Oct 30, 2008 646.26 675.20 629.59 663.41 0 +31.32(+4.95%)
Oct 29, 2008 601.99 664.60 593.03 632.10 0 +32.46(+5.41%)
Oct 28, 2008 561.23 604.99 542.15 599.64 0 +48.67(+8.83%)
Oct 27, 2008 565.00 584.28 546.68 550.97 0 -21.03(-3.68%)
Oct 24, 2008 560.73 592.85 539.77 572.00 0 -25.58(-4.28%)
Oct 23, 2008 624.52 643.07 576.00 597.59 0 -20.31(-3.29%)
Oct 22, 2008 647.23 663.15 599.54 617.90 0 -40.90(-6.21%)
Oct 21, 2008 670.41 688.98 647.62 658.79 0 -21.63(-3.18%)
Oct 20, 2008 652.84 698.92 633.00 680.43 0 +36.47(+5.66%)
Oct 17, 2008 624.20 672.29 610.96 643.96 0 +1.19(+0.18%)
Oct 16, 2008 641.41 660.92 596.36 642.77 0 +0.09(+0.01%)
Oct 15, 2008 694.67 699.90 638.87 642.68 0 -60.46(-8.60%)
Oct 14, 2008 761.71 798.58 678.59 703.14 0 -27.86(-3.81%)
Oct 13, 2008 746.43 776.09 697.84 731.00 0 +24.93(+3.53%)
Oct 10, 2008 665.14 749.47 621.73 706.07 0 +0.91(+0.13%)
Oct 09, 2008 765.32 768.43 679.39 705.15 0 -39.17(-5.26%)
Oct 08, 2008 746.43 784.22 722.28 744.33 0 -24.35(-3.17%)
Oct 07, 2008 820.88 828.48 761.77 768.68 0 -40.45(-5.00%)
Oct 06, 2008 837.40 868.91 771.01 809.13 0 -49.58(-5.77%)
Oct 03, 2008 882.21 896.64 836.33 858.71 0 -10.53(-1.21%)
Oct 02, 2008 933.15 946.51 851.45 869.24 0 -50.86(-5.53%)
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.