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, 2017 2779 2788 2708 2765 0 -5.61(-0.20%)
May 30, 2017 2801 2822 2761 2770 0 -36.01(-1.28%)
May 26, 2017 2786 2819 2761 2806 0 +8.62(+0.31%)
May 25, 2017 2815 2840 2757 2798 0 +6.95(+0.25%)
May 24, 2017 2781 2813 2766 2791 0 +1.40(+0.05%)
May 23, 2017 2813 2828 2774 2789 0 -26.68(-0.95%)
May 22, 2017 2812 2847 2798 2816 0 +17.06(+0.61%)
May 19, 2017 2770 2813 2741 2799 0 +36.26(+1.31%)
May 18, 2017 2696 2796 2694 2763 0 +76.39(+2.84%)
May 17, 2017 2760 2758 2672 2686 0 -84.20(-3.04%)
May 16, 2017 2762 2784 2730 2771 0 +14.05(+0.51%)
May 15, 2017 2708 2780 2701 2757 0 +58.41(+2.16%)
May 12, 2017 2705 2719 2675 2698 0 -17.87(-0.66%)
May 11, 2017 2729 2742 2663 2716 0 -30.91(-1.13%)
May 10, 2017 2747 2771 2722 2747 0 -6.10(-0.22%)
May 09, 2017 2769 2787 2731 2753 0 -18.02(-0.65%)
May 08, 2017 2767 2798 2750 2771 0 +6.28(+0.23%)
May 05, 2017 2739 2767 2701 2765 0 +37.74(+1.38%)
May 04, 2017 2739 2759 2705 2727 0 -9.14(-0.33%)
May 03, 2017 2720 2747 2700 2736 0 +8.95(+0.33%)
May 02, 2017 2782 2796 2691 2727 0 -56.17(-2.02%)
May 01, 2017 2812 2824 2770 2783 0 -17.11(-0.61%)
Apr 28, 2017 2873 2883 2792 2801 0 -83.43(-2.89%)
Apr 27, 2017 2867 2909 2844 2884 0 +27.73(+0.97%)
Apr 26, 2017 2845 2893 2808 2856 0 +20.33(+0.72%)
Apr 25, 2017 2863 2905 2810 2836 0 -15.20(-0.53%)
Apr 24, 2017 2838 2863 2810 2851 0 +68.17(+2.45%)
Apr 21, 2017 2809 2822 2750 2783 0 -30.33(-1.08%)
Apr 20, 2017 2782 2837 2773 2813 0 +51.29(+1.86%)
Apr 19, 2017 2693 2791 2684 2762 0 +93.26(+3.49%)
Apr 18, 2017 2648 2680 2629 2669 0 +5.88(+0.22%)
Apr 17, 2017 2627 2667 2612 2663 0 +45.43(+1.74%)
Apr 13, 2017 2654 2672 2614 2617 0 -42.20(-1.59%)
Apr 12, 2017 2693 2702 2651 2660 0 -41.56(-1.54%)
Apr 11, 2017 2685 2719 2653 2701 0 -306.77(-10.20%)
Apr 10, 2017 2974 3036 2968 3008 0 +35.13(+1.18%)
Apr 07, 2017 2998 3021 2944 2973 0 -35.70(-1.19%)
Apr 06, 2017 2930 3026 2894 3009 0 +61.14(+2.07%)
Apr 05, 2017 2994 3032 2939 2947 0 -15.10(-0.51%)
Apr 04, 2017 2994 3014 2947 2962 0 -44.33(-1.47%)
Apr 03, 2017 3093 3108 2984 3007 0 -102.28(-3.29%)
Mar 31, 2017 3147 3159 3073 3109 0 -42.44(-1.35%)
Mar 30, 2017 3144 3184 3133 3152 0 +2.79(+0.09%)
Mar 29, 2017 3133 3170 3116 3149 0 +17.09(+0.55%)
Mar 28, 2017 3088 3144 3071 3132 0 +39.69(+1.28%)
Mar 27, 2017 3054 3110 3030 3092 0 -1.04(-0.03%)
Mar 24, 2017 3108 3132 3071 3093 0 -11.07(-0.36%)
Mar 23, 2017 3099 3137 3068 3104 0 -1.70(-0.05%)
Mar 22, 2017 3090 3138 3061 3106 0 +9.38(+0.30%)
Mar 21, 2017 3196 3203 3063 3096 0 -89.55(-2.81%)
Mar 20, 2017 3212 3226 3167 3186 0 -29.50(-0.92%)
Mar 17, 2017 3281 3290 3194 3215 0 -50.26(-1.54%)
Mar 16, 2017 3265 3289 3235 3266 0 +3.19(+0.10%)
Mar 15, 2017 3233 3278 3201 3263 0 +36.77(+1.14%)
Mar 14, 2017 3222 3241 3178 3226 0 -5.42(-0.17%)
Mar 13, 2017 3241 3259 3210 3231 0 -13.25(-0.41%)
Mar 10, 2017 3252 3278 3228 3244 0 +8.66(+0.27%)
Mar 09, 2017 3257 3288 3223 3236 0 -39.44(-1.20%)
Mar 08, 2017 3259 3305 3244 3275 0 +27.38(+0.84%)
Mar 07, 2017 3258 3285 3225 3248 0 -18.49(-0.57%)
Mar 06, 2017 3276 3295 3243 3266 0 -30.08(-0.91%)
Mar 03, 2017 3311 3331 3257 3296 0 -12.89(-0.39%)
Mar 02, 2017 3309 3348 3285 3309 0 -6.11(-0.18%)
Mar 01, 2017 3323 3360 3244 3315 0 +37.01(+1.13%)
Feb 28, 2017 3334 3350 3263 3278 0 -77.39(-2.31%)
Feb 27, 2017 3337 3365 3319 3356 0 +17.51(+0.52%)
Feb 24, 2017 3321 3371 3284 3338 0 +4.11(+0.12%)
Feb 23, 2017 3390 3422 3307 3334 0 -64.14(-1.89%)
Feb 22, 2017 3427 3450 3369 3398 0 -55.87(-1.62%)
Feb 21, 2017 3403 3478 3380 3454 0 +69.20(+2.04%)
Feb 17, 2017 3385 3385 3385 3385 0 -10.43(-0.31%)
Feb 16, 2017 3423 3457 3375 3395 0 -35.50(-1.03%)
Feb 15, 2017 3379 3445 3370 3431 0 +33.29(+0.98%)
Feb 14, 2017 3368 3414 3359 3398 0 +20.03(+0.59%)
Feb 13, 2017 3393 3411 3357 3378 0 -3.55(-0.10%)
Feb 10, 2017 3374 3394 3342 3381 0 +23.22(+0.69%)
Feb 09, 2017 3338 3382 3312 3358 0 +27.14(+0.81%)
Feb 08, 2017 3324 3362 3286 3331 0 -2.78(-0.08%)
Feb 07, 2017 3340 3377 3299 3334 0 +13.28(+0.40%)
Feb 06, 2017 3345 3363 3295 3320 0 -38.04(-1.13%)
Feb 03, 2017 3353 3398 3325 3358 0 +7.30(+0.22%)
Feb 02, 2017 3366 3404 3332 3351 0 -18.03(-0.54%)
Feb 01, 2017 3398 3451 3351 3369 0 -52.69(-1.54%)
Jan 31, 2017 3403 3436 3353 3422 0 +7.26(+0.21%)
Jan 30, 2017 3412 3442 3361 3414 0 -3.18(-0.09%)
Jan 27, 2017 3441 3451 3401 3418 0 -17.37(-0.51%)
Jan 26, 2017 3477 3501 3428 3435 0 -38.52(-1.11%)
Jan 25, 2017 3466 3495 3444 3474 0 +23.02(+0.67%)
Jan 24, 2017 3397 3466 3389 3450 0 +69.49(+2.06%)
Jan 23, 2017 3360 3413 3344 3381 0 +0.59(+0.02%)
Jan 20, 2017 3388 3411 3350 3380 0 +0.49(+0.01%)
Jan 19, 2017 3377 3415 3352 3380 0 -1.33(-0.04%)
Jan 18, 2017 3376 3397 3337 3381 0 -1.38(-0.04%)
Jan 17, 2017 3393 3446 3362 3383 0 -14.23(-0.42%)
Jan 13, 2017 3397 3397 3397 3397 0 +7.27(+0.21%)
Jan 12, 2017 3388 3404 3317 3390 0 -3.45(-0.10%)
Jan 11, 2017 3395 3423 3348 3393 0 +30.50(+0.91%)
Jan 10, 2017 3320 3402 3311 3363 0 +38.57(+1.16%)
Jan 09, 2017 3326 3349 3293 3324 0 -2.72(-0.08%)
Jan 06, 2017 3362 3379 3311 3327 0 -31.98(-0.95%)
Jan 05, 2017 3366 3415 3315 3359 0 -38.19(-1.12%)
Jan 04, 2017 3320 3425 3313 3397 0 +93.71(+2.84%)
Jan 03, 2017 3309 3343 3261 3303 0 +28.20(+0.86%)
Dec 30, 2016 3275 3275 3275 3275 0 +4.02(+0.12%)
Dec 29, 2016 3271 3311 3245 3271 0 +5.72(+0.18%)
Dec 28, 2016 3321 3358 3248 3265 0 -47.26(-1.43%)
Dec 27, 2016 3293 3336 3279 3312 0 +28.71(+0.87%)
Dec 23, 2016 3284 3284 3284 3284 0 +3.75(+0.11%)
Dec 22, 2016 3362 3374 3263 3280 0 -85.84(-2.55%)
Dec 21, 2016 3370 3390 3342 3366 0 -6.80(-0.20%)
Dec 20, 2016 3253 3385 3246 3373 0 +109.64(+3.36%)
Dec 19, 2016 3243 3288 3226 3263 0 +23.00(+0.71%)
Dec 16, 2016 3254 3291 3220 3240 0 -14.94(-0.46%)
Dec 15, 2016 3218 3277 3206 3255 0 +42.16(+1.31%)
Dec 14, 2016 3246 3265 3200 3213 0 -37.71(-1.16%)
Dec 13, 2016 3281 3292 3224 3251 0 -15.58(-0.48%)
Dec 12, 2016 3294 3316 3231 3266 0 -32.46(-0.98%)
Dec 09, 2016 3339 3345 3279 3299 0 -46.92(-1.40%)
Dec 08, 2016 3294 3366 3274 3345 0 +53.98(+1.64%)
Dec 07, 2016 3197 3299 3187 3291 0 +94.24(+2.95%)
Dec 06, 2016 3124 3204 3106 3197 0 +87.37(+2.81%)
Dec 05, 2016 3092 3139 3074 3110 0 +47.09(+1.54%)
Dec 02, 2016 3122 3136 3050 3063 0 -57.85(-1.85%)
Dec 01, 2016 3073 3162 3054 3121 0 +62.34(+2.04%)
Nov 30, 2016 3047 3080 3030 3058 0 +21.94(+0.72%)
Nov 29, 2016 3047 3075 3010 3036 0 +1.81(+0.06%)
Nov 28, 2016 3063 3080 3013 3035 0 -35.20(-1.15%)
Nov 25, 2016 3070 3090 3054 3070 0 +5.49(+0.18%)
Nov 23, 2016 3064 3064 3064 3064 0 +29.52(+0.97%)
Nov 22, 2016 3033 3082 2999 3035 0 +4.56(+0.15%)
Nov 21, 2016 3007 3051 2986 3030 0 +47.97(+1.61%)
Nov 18, 2016 2989 3018 2954 2982 0 -12.98(-0.43%)
Nov 17, 2016 2983 3010 2943 2995 0 +4.33(+0.14%)
Nov 16, 2016 2991 3018 2954 2991 0 -10.16(-0.34%)
Nov 15, 2016 3036 3059 2964 3001 0 -26.65(-0.88%)
Nov 14, 2016 2907 3063 2899 3028 0 +126.57(+4.36%)
Nov 11, 2016 2836 2909 2813 2901 0 +64.73(+2.28%)
Nov 10, 2016 2782 2878 2765 2836 0 +74.33(+2.69%)
Nov 09, 2016 2616 2773 2601 2762 0 +97.72(+3.67%)
Nov 08, 2016 2700 2722 2637 2664 0 -73.38(-2.68%)
Nov 07, 2016 2734 2757 2706 2738 0 +47.87(+1.78%)
Nov 04, 2016 2679 2753 2657 2690 0 +5.24(+0.20%)
Nov 03, 2016 2690 2725 2661 2685 0 -1.53(-0.06%)
Nov 02, 2016 2699 2729 2670 2686 0 -21.74(-0.80%)
Nov 01, 2016 2764 2778 2688 2708 0 -60.28(-2.18%)
Oct 31, 2016 2753 2780 2730 2768 0 +6.50(+0.24%)
Oct 28, 2016 2736 2784 2703 2762 0 -15.83(-0.57%)
Oct 27, 2016 2822 2836 2760 2777 0 -34.77(-1.24%)
Oct 26, 2016 2786 2841 2764 2812 0 +22.27(+0.80%)
Oct 25, 2016 2822 2833 2766 2790 0 -53.93(-1.90%)
Oct 24, 2016 2856 2892 2807 2844 0 +43.16(+1.54%)
Oct 21, 2016 2797 2826 2769 2801 0 -16.67(-0.59%)
Oct 20, 2016 2856 2880 2793 2817 0 -95.71(-3.29%)
Oct 19, 2016 2869 2923 2852 2913 0 +49.16(+1.72%)
Oct 18, 2016 2900 2906 2850 2864 0 -6.30(-0.22%)
Oct 17, 2016 2871 2895 2856 2870 0 -8.67(-0.30%)
Oct 14, 2016 2891 2912 2858 2879 0 +5.25(+0.18%)
Oct 13, 2016 2866 2892 2822 2874 0 -29.72(-1.02%)
Oct 12, 2016 2884 2918 2869 2903 0 +22.02(+0.76%)
Oct 11, 2016 2935 2940 2866 2881 0 -57.41(-1.95%)
Oct 10, 2016 2944 2975 2925 2939 0 +14.40(+0.49%)
Oct 07, 2016 2929 2930 2904 2924 0 -40.92(-1.38%)
Oct 06, 2016 2966 2986 2939 2965 0 -5.61(-0.19%)
Oct 05, 2016 2931 3008 2917 2971 0 +60.41(+2.08%)
Oct 04, 2016 2939 2960 2895 2911 0 -9.63(-0.33%)
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%)
Jul 01, 2016 2613 2613 2613 2613 0 +36.48(+1.42%)
Jun 30, 2016 2567 2599 2512 2577 0 +14.67(+0.57%)
Jun 29, 2016 2532 2592 2519 2562 0 +56.74(+2.26%)
Jun 28, 2016 2504 2539 2479 2506 0 +33.55(+1.36%)
Jun 27, 2016 2500 2513 2444 2472 0 -63.33(-2.50%)
Jun 24, 2016 2528 2570 2495 2535 0 -97.84(-3.72%)
Jun 23, 2016 2616 2661 2598 2633 0 +52.84(+2.05%)
Jun 22, 2016 2625 2641 2573 2580 0 -43.46(-1.66%)
Jun 21, 2016 2674 2693 2609 2624 0 -88.70(-3.27%)
Jun 20, 2016 2703 2758 2690 2713 0 +44.66(+1.67%)
Jun 17, 2016 2648 2710 2641 2668 0 +29.91(+1.13%)
Jun 16, 2016 2616 2647 2571 2638 0 -0.20(-0.01%)
Jun 15, 2016 2622 2683 2611 2638 0 +20.99(+0.80%)
Jun 14, 2016 2617 2639 2587 2617 0 -14.10(-0.54%)
Jun 13, 2016 2632 2658 2603 2631 0 -16.00(-0.60%)
Jun 10, 2016 2712 2721 2637 2647 0 -104.08(-3.78%)
Jun 09, 2016 2770 2780 2708 2751 0 -38.35(-1.37%)
Jun 08, 2016 2797 2818 2767 2790 0 +0.46(+0.02%)
Jun 07, 2016 2745 2808 2737 2789 0 +45.60(+1.66%)
Jun 06, 2016 2718 2754 2693 2744 0 +20.36(+0.75%)
Jun 03, 2016 2763 2776 2693 2723 0 -54.79(-1.97%)
Jun 02, 2016 2765 2795 2740 2778 0 +2.49(+0.09%)
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.