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 (%)
Aug 31, 2009 1203 1211 1179 1190 0 -26.38(-2.17%)
Aug 28, 2009 1224 1238 1201 1216 0 +3.96(+0.33%)
Aug 27, 2009 1216 1231 1184 1213 0 -4.78(-0.39%)
Aug 26, 2009 1219 1242 1202 1217 0 -4.39(-0.36%)
Aug 25, 2009 1188 1237 1181 1222 0 +39.28(+3.32%)
Aug 24, 2009 1214 1222 1176 1182 0 -26.65(-2.20%)
Aug 21, 2009 1204 1222 1188 1209 0 +16.09(+1.35%)
Aug 20, 2009 1185 1205 1172 1193 0 +6.10(+0.51%)
Aug 19, 2009 1160 1200 1152 1187 0 +13.48(+1.15%)
Aug 18, 2009 1162 1188 1148 1173 0 +28.47(+2.49%)
Aug 17, 2009 1161 1181 1135 1145 0 -35.16(-2.98%)
Aug 14, 2009 1220 1223 1168 1180 0 -40.31(-3.30%)
Aug 13, 2009 1214 1230 1186 1220 0 +6.40(+0.53%)
Aug 12, 2009 1205 1237 1198 1214 0 +6.75(+0.56%)
Aug 11, 2009 1231 1240 1197 1207 0 -31.43(-2.54%)
Aug 10, 2009 1240 1259 1209 1239 0 -10.48(-0.84%)
Aug 07, 2009 1217 1263 1199 1249 0 +52.47(+4.38%)
Aug 06, 2009 1207 1233 1189 1197 0 -9.59(-0.80%)
Aug 05, 2009 1230 1238 1188 1206 0 -20.16(-1.64%)
Aug 04, 2009 1236 1255 1214 1226 0 -16.30(-1.31%)
Aug 03, 2009 1232 1257 1208 1243 0 +25.76(+2.12%)
Jul 31, 2009 1194 1230 1172 1217 0 +19.75(+1.65%)
Jul 30, 2009 1171 1230 1163 1197 0 +29.75(+2.55%)
Jul 29, 2009 1160 1181 1133 1167 0 +4.12(+0.35%)
Jul 28, 2009 1159 1180 1134 1163 0 +5.12(+0.44%)
Jul 27, 2009 1171 1177 1140 1158 0 -13.39(-1.14%)
Jul 24, 2009 1162 1181 1141 1172 0 +0.76(+0.06%)
Jul 23, 2009 1141 1193 1128 1171 0 +30.90(+2.71%)
Jul 22, 2009 1123 1158 1118 1140 0 +11.92(+1.06%)
Jul 21, 2009 1132 1141 1104 1128 0 +56.17(+5.24%)
Jun 26, 2009 1054 1087 1045 1072 0 +11.22(+1.06%)
Jun 25, 2009 1048 1065 1033 1061 0 +53.50(+5.31%)
Jun 24, 2009 1007 1038 990.57 1007 0 +8.86(+0.89%)
Jun 23, 2009 1013 1027 985.89 998.28 0 -10.63(-1.05%)
Jun 22, 2009 1039 1051 1001 1009 0 -46.16(-4.38%)
Jun 19, 2009 1033 1075 1019 1055 0 +48.77(+4.85%)
Jun 18, 2009 992.10 1016 972.07 1006 0 +10.72(+1.08%)
Jun 17, 2009 989.93 1011 960.32 995.58 0 +4.77(+0.48%)
Jun 16, 2009 1028 1038 982.09 990.81 0 -33.74(-3.29%)
Jun 15, 2009 1040 1046 998.73 1025 0 -28.96(-2.75%)
Jun 12, 2009 1046 1064 1022 1054 0 +0.71(+0.07%)
Jun 11, 2009 1052 1072 1036 1053 0 +0.38(+0.04%)
Jun 10, 2009 1066 1089 1025 1052 0 -2.51(-0.24%)
Jun 09, 2009 1042 1076 1023 1055 0 +10.32(+0.99%)
Jun 08, 2009 1028 1055 1008 1045 0 +27.97(+2.75%)
Jun 05, 2009 1016 1043 991.16 1017 0 +7.19(+0.71%)
Jun 04, 2009 1006 1026 968.81 1009 0 +14.01(+1.41%)
Jun 03, 2009 996.90 1009 972.48 995.44 0 -12.99(-1.29%)
Jun 02, 2009 976.49 1026 966.16 1008 0 +24.06(+2.44%)
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.