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 (%)
Oct 31, 2014 2965 2995 2928 2956 0 +34.94(+1.20%)
Oct 30, 2014 2882 2939 2873 2921 0 +6.42(+0.22%)
Oct 28, 2014 2852 2935 2835 2915 0 +103.75(+3.69%)
Oct 27, 2014 2805 2812 2804 2811 0 +1.16(+0.04%)
Oct 24, 2014 2781 2827 2745 2810 0 +30.20(+1.09%)
Oct 23, 2014 2663 2809 2659 2780 0 +121.81(+4.58%)
Oct 21, 2014 2626 2684 2600 2658 0 +52.16(+2.00%)
Oct 20, 2014 2571 2610 2564 2606 0 +29.06(+1.13%)
Oct 17, 2014 2568 2614 2550 2577 0 +38.41(+1.51%)
Oct 16, 2014 2474 2567 2462 2538 0 +29.23(+1.16%)
Oct 15, 2014 2445 2526 2411 2509 0 +28.16(+1.14%)
Oct 14, 2014 2454 2508 2421 2481 0 +35.23(+1.44%)
Oct 13, 2014 2569 2577 2436 2446 0 -169.84(-6.49%)
Oct 10, 2014 2624 2660 2596 2616 0 -11.44(-0.44%)
Oct 09, 2014 2677 2696 2619 2627 0 -56.38(-2.10%)
Oct 08, 2014 2624 2687 2605 2683 0 +62.17(+2.37%)
Oct 07, 2014 2663 2678 2617 2621 0 -56.72(-2.12%)
Oct 06, 2014 2706 2732 2671 2678 0 -21.30(-0.79%)
Oct 03, 2014 2650 2716 2639 2699 0 +70.79(+2.69%)
Oct 02, 2014 2589 2654 2562 2628 0 +81.57(+3.20%)
Oct 01, 2014 2595 2603 2538 2547 0 -54.42(-2.09%)
Sep 30, 2014 2635 2643 2595 2601 0 -36.64(-1.39%)
Sep 29, 2014 2611 2654 2601 2638 0 +6.85(+0.26%)
Sep 26, 2014 2628 2648 2609 2631 0 +7.37(+0.28%)
Sep 25, 2014 2634 2656 2596 2624 0 -187.02(-6.65%)
Sep 19, 2014 2846 2854 2801 2811 0 -22.10(-0.78%)
Sep 18, 2014 2841 2856 2820 2833 0 +1.58(+0.06%)
Sep 17, 2014 2803 2854 2793 2831 0 +42.02(+1.51%)
Sep 16, 2014 2772 2808 2760 2789 0 +5.76(+0.21%)
Sep 15, 2014 2800 2821 2774 2783 0 -24.12(-0.86%)
Sep 12, 2014 2831 2848 2796 2808 0 -23.64(-0.83%)
Sep 11, 2014 2811 2843 2802 2831 0 +2.02(+0.07%)
Sep 10, 2014 2849 2860 2809 2829 0 -21.17(-0.74%)
Sep 09, 2014 2868 2884 2837 2850 0 -25.15(-0.87%)
Sep 08, 2014 2905 2925 2861 2876 0 -34.82(-1.20%)
Sep 05, 2014 2903 2922 2879 2910 0 +6.14(+0.21%)
Sep 04, 2014 2909 2935 2889 2904 0 +4.66(+0.16%)
Sep 03, 2014 2904 2925 2878 2900 0 +8.91(+0.31%)
Sep 02, 2014 2903 2935 2873 2891 0 -4.68(-0.16%)
Aug 29, 2014 2895 2895 2895 0 +15.72(+0.55%)
Aug 28, 2014 2860 2891 2837 2880 0 -4.21(-0.15%)
Aug 27, 2014 2892 2904 2875 2884 0 -6.50(-0.22%)
Aug 26, 2014 2882 2907 2872 2890 0 +13.32(+0.46%)
Aug 25, 2014 2869 2895 2848 2877 0 +24.48(+0.86%)
Aug 22, 2014 2862 2875 2833 2853 0 -8.08(-0.28%)
Aug 21, 2014 2875 2889 2844 2861 0 -8.39(-0.29%)
Aug 20, 2014 2853 2880 2837 2869 0 +4.71(+0.16%)
Aug 19, 2014 2873 2890 2855 2864 0 +1.86(+0.06%)
Aug 18, 2014 2853 2881 2843 2862 0 +28.37(+1.00%)
Aug 15, 2014 2876 2883 2810 2834 0 -28.64(-1.00%)
Aug 14, 2014 2840 2874 2831 2863 0 +33.27(+1.18%)
Aug 13, 2014 2822 2848 2803 2829 0 +2.55(+0.09%)
Aug 12, 2014 2840 2861 2813 2827 0 -20.40(-0.72%)
Aug 11, 2014 2845 2872 2830 2847 0 +13.27(+0.47%)
Aug 08, 2014 2785 2839 2782 2834 0 +54.21(+1.95%)
Aug 07, 2014 2817 2829 2770 2780 0 -28.44(-1.01%)
Aug 06, 2014 2791 2836 2784 2808 0 -0.83(-0.03%)
Aug 05, 2014 2812 2844 2788 2809 0 -23.62(-0.83%)
Aug 04, 2014 2808 2849 2798 2833 0 +30.03(+1.07%)
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.