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 (%)
May 31, 2016 2811 2838 2791 2814 0 +13.39(+0.48%)
May 27, 2016 2800 2800 2800 2800 0 +36.81(+1.33%)
May 26, 2016 2759 2804 2730 2764 0 +32.71(+1.20%)
May 25, 2016 2681 2751 2672 2731 0 +54.90(+2.05%)
May 24, 2016 2643 2692 2618 2676 0 +40.99(+1.56%)
May 23, 2016 2673 2688 2632 2635 0 -36.45(-1.36%)
May 20, 2016 2610 2674 2597 2671 0 +68.32(+2.62%)
May 19, 2016 2599 2649 2581 2603 0 -5.95(-0.23%)
May 18, 2016 2608 2635 2589 2609 0 -8.57(-0.33%)
May 17, 2016 2599 2648 2584 2618 0 +10.96(+0.42%)
May 16, 2016 2603 2631 2584 2607 0 +8.84(+0.34%)
May 13, 2016 2610 2648 2586 2598 0 -20.19(-0.77%)
May 12, 2016 2630 2643 2593 2618 0 -5.58(-0.21%)
May 11, 2016 2696 2703 2618 2624 0 -91.04(-3.35%)
May 10, 2016 2676 2726 2656 2715 0 +51.04(+1.92%)
May 09, 2016 2640 2688 2632 2664 0 +22.71(+0.86%)
May 06, 2016 2630 2661 2609 2641 0 +2.11(+0.08%)
May 05, 2016 2673 2693 2630 2639 0 -25.23(-0.95%)
May 04, 2016 2666 2706 2645 2664 0 -22.87(-0.85%)
May 03, 2016 2690 2722 2648 2687 0 -31.11(-1.14%)
May 02, 2016 2764 2771 2702 2718 0 -31.66(-1.15%)
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%)
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.