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, 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.