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 (%)
Mar 31, 2009 806.19 820.93 770.77 797.68 0 -1.15(-0.14%)
Mar 30, 2009 815.10 826.26 772.30 798.83 0 -37.97(-4.54%)
Mar 27, 2009 842.55 860.52 821.40 836.80 0 -14.70(-1.73%)
Mar 26, 2009 824.75 860.93 815.00 851.50 0 +36.63(+4.50%)
Mar 25, 2009 802.38 844.26 783.80 814.87 0 +18.64(+2.34%)
Mar 24, 2009 786.40 824.54 776.86 796.23 0 -3.02(-0.38%)
Mar 23, 2009 766.39 800.47 756.90 799.26 0 +65.62(+8.94%)
Mar 20, 2009 764.36 779.56 714.22 733.64 0 -40.29(-5.21%)
Mar 19, 2009 783.77 810.01 759.83 773.93 0 -5.44(-0.70%)
Mar 18, 2009 732.15 788.15 721.49 779.37 0 +40.70(+5.51%)
Mar 17, 2009 704.12 740.98 689.98 738.67 0 +34.26(+4.86%)
Mar 16, 2009 724.47 746.40 691.39 704.41 0 -12.41(-1.73%)
Mar 13, 2009 706.56 728.45 693.14 716.82 0 +16.26(+2.32%)
Mar 12, 2009 677.18 706.72 657.39 700.57 0 +27.72(+4.12%)
Mar 11, 2009 666.84 692.02 655.80 672.85 0 +13.36(+2.03%)
Mar 10, 2009 611.84 668.65 600.07 659.49 0 +64.02(+10.75%)
Mar 09, 2009 582.83 618.26 572.20 595.47 0 +7.71(+1.31%)
Mar 06, 2009 596.11 611.52 566.51 587.76 0 +0.05(+0.01%)
Mar 05, 2009 587.82 613.67 568.30 587.71 0 -11.36(-1.90%)
Mar 04, 2009 596.53 617.20 574.45 599.08 0 +10.88(+1.85%)
Mar 03, 2009 602.06 616.30 574.12 588.20 0 -4.94(-0.83%)
Mar 02, 2009 610.03 626.55 585.23 593.14 0 -30.91(-4.95%)
Feb 27, 2009 615.94 648.29 610.14 624.05 0 -5.96(-0.95%)
Feb 26, 2009 649.01 666.50 625.31 630.01 0 -9.77(-1.53%)
Feb 25, 2009 642.69 662.53 613.06 639.78 0 -4.85(-0.75%)
Feb 24, 2009 605.63 651.45 600.32 644.63 0 +43.22(+7.19%)
Feb 23, 2009 615.38 639.80 595.15 601.41 0 -6.76(-1.11%)
Feb 20, 2009 602.41 622.86 582.62 608.17 0 -2.33(-0.38%)
Feb 19, 2009 614.23 640.49 592.54 610.50 0 +0.24(+0.04%)
Feb 18, 2009 627.24 635.91 600.92 610.26 0 +1.00(+0.16%)
Feb 17, 2009 618.93 640.35 589.29 609.26 0 -29.87(-4.67%)
Feb 16, 2009 639.04 652.21 624.93 639.13 0 +0.00(+0.00%)
Feb 13, 2009 639.04 652.21 624.93 639.13 0 -1.66(-0.26%)
Feb 12, 2009 633.41 650.52 604.15 640.79 0 -2.59(-0.40%)
Feb 11, 2009 647.84 664.22 620.26 643.38 0 -1.51(-0.23%)
Feb 10, 2009 673.00 695.24 639.40 644.89 0 -34.21(-5.04%)
Feb 09, 2009 678.13 688.52 657.69 679.10 0 +3.71(+0.55%)
Feb 06, 2009 630.64 697.59 626.47 675.40 0 +49.94(+7.99%)
Feb 05, 2009 594.22 640.00 580.65 625.45 0 +33.58(+5.67%)
Feb 04, 2009 590.50 602.35 573.63 591.87 0 +2.46(+0.42%)
Feb 03, 2009 590.32 604.44 574.46 589.41 0 -0.38(-0.06%)
Feb 02, 2009 578.01 608.24 566.98 589.79 0 -0.32(-0.05%)
Jan 30, 2009 617.84 629.68 578.92 590.11 0 -26.19(-4.25%)
Jan 29, 2009 626.03 653.44 608.45 616.29 0 -10.45(-1.67%)
Jan 28, 2009 602.58 637.58 594.30 626.75 0 +34.85(+5.89%)
Jan 27, 2009 586.56 608.98 576.33 591.90 0 +5.13(+0.88%)
Jan 26, 2009 566.40 601.35 557.97 586.76 0 +25.93(+4.62%)
Jan 23, 2009 549.37 576.37 535.90 560.83 0 -3.44(-0.61%)
Jan 22, 2009 556.79 583.61 545.76 564.27 0 -4.44(-0.78%)
Jan 21, 2009 555.07 578.99 533.65 568.71 0 +18.64(+3.39%)
Jan 20, 2009 590.98 598.16 542.51 550.07 0 -44.39(-7.47%)
Jan 19, 2009 598.84 608.54 568.43 594.45 0 +0.00(+0.00%)
Jan 16, 2009 598.84 608.54 568.43 594.45 0 +7.78(+1.33%)
Jan 15, 2009 572.36 603.79 547.68 586.67 0 +16.93(+2.97%)
Jan 14, 2009 597.22 604.67 561.01 569.74 0 -36.97(-6.09%)
Jan 13, 2009 600.20 626.09 589.35 606.71 0 +1.30(+0.22%)
Jan 12, 2009 633.77 645.47 595.62 605.40 0 -32.88(-5.15%)
Jan 09, 2009 659.21 663.72 623.72 638.29 0 -18.56(-2.83%)
Jan 08, 2009 646.99 662.83 622.53 656.84 0 +9.18(+1.42%)
Jan 07, 2009 670.70 682.86 633.72 647.66 0 -33.97(-4.98%)
Jan 06, 2009 671.62 694.65 658.65 681.64 0 +18.00(+2.71%)
Jan 05, 2009 659.24 674.84 639.18 663.63 0 +0.08(+0.01%)
Jan 02, 2009 630.17 670.35 623.75 663.56 0 +34.80(+5.53%)
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.