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 (%)
Apr 30, 2010 1370 1388 1326 1333 0 -38.81(-2.83%)
Apr 29, 2010 1348 1379 1339 1371 0 +36.32(+2.72%)
Apr 28, 2010 1362 1372 1326 1335 0 -18.78(-1.39%)
Apr 27, 2010 1383 1401 1349 1354 0 -40.62(-2.91%)
Apr 26, 2010 1404 1420 1385 1395 0 -10.32(-0.73%)
Apr 23, 2010 1385 1410 1372 1405 0 +19.93(+1.44%)
Apr 22, 2010 1356 1397 1337 1385 0 +19.34(+1.42%)
Apr 21, 2010 1353 1375 1320 1366 0 +31.57(+2.37%)
Apr 20, 2010 1325 1341 1314 1334 0 +18.05(+1.37%)
Apr 19, 2010 1323 1334 1292 1316 0 -13.34(-1.00%)
Apr 16, 2010 1353 1361 1319 1329 0 -28.46(-2.10%)
Apr 15, 2010 1352 1367 1339 1358 0 -0.75(-0.06%)
Apr 14, 2010 1311 1361 1303 1358 0 +56.65(+4.35%)
Apr 13, 2010 1295 1311 1285 1302 0 +3.61(+0.28%)
Apr 12, 2010 1299 1309 1284 1298 0 -1.93(-0.15%)
Apr 09, 2010 1311 1316 1287 1300 0 -10.33(-0.79%)
Apr 08, 2010 1320 1326 1291 1310 0 -13.63(-1.03%)
Apr 07, 2010 1327 1343 1310 1324 0 -6.97(-0.52%)
Apr 06, 2010 1327 1339 1310 1331 0 +4.48(+0.34%)
Apr 05, 2010 1332 1345 1311 1327 0 +1.63(+0.12%)
Apr 01, 2010 1325 1325 1325 0 +32.28(+2.50%)
Mar 31, 2010 1326 1335 1288 1293 0 -34.88(-2.63%)
Mar 30, 2010 1326 1343 1317 1328 0 +1.51(+0.11%)
Mar 29, 2010 1319 1344 1304 1326 0 +10.56(+0.80%)
Mar 26, 2010 1313 1330 1302 1316 0 +8.95(+0.69%)
Mar 25, 2010 1323 1336 1303 1307 0 -6.64(-0.51%)
Mar 24, 2010 1335 1343 1309 1313 0 -27.57(-2.06%)
Mar 23, 2010 1307 1344 1298 1341 0 +34.58(+2.65%)
Mar 22, 2010 1275 1313 1269 1306 0 +18.99(+1.48%)
Mar 19, 2010 1295 1307 1271 1287 0 -2.53(-0.20%)
Mar 18, 2010 1295 1305 1278 1290 0 -9.00(-0.69%)
Mar 17, 2010 1281 1308 1274 1299 0 +21.11(+1.65%)
Mar 16, 2010 1271 1287 1259 1278 0 +6.31(+0.50%)
Mar 15, 2010 1259 1275 1256 1271 0 -3.62(-0.28%)
Mar 12, 2010 1282 1287 1260 1275 0 -2.11(-0.17%)
Mar 11, 2010 1275 1285 1258 1277 0 -6.75(-0.53%)
Mar 10, 2010 1264 1290 1261 1284 0 +16.96(+1.34%)
Mar 09, 2010 1274 1287 1259 1267 0 -9.46(-0.74%)
Mar 08, 2010 1276 1294 1269 1276 0 +2.26(+0.18%)
Mar 05, 2010 1249 1279 1242 1274 0 +33.10(+2.67%)
Mar 04, 2010 1225 1251 1218 1241 0 +17.28(+1.41%)
Mar 03, 2010 1221 1256 1209 1224 0 -2.64(-0.22%)
Mar 02, 2010 1220 1241 1211 1226 0 +7.65(+0.63%)
Mar 01, 2010 1182 1222 1176 1219 0 +40.53(+3.44%)
Feb 26, 2010 1187 1191 1166 1178 0 -7.90(-0.67%)
Feb 25, 2010 1168 1191 1160 1186 0 -1.13(-0.10%)
Feb 24, 2010 1185 1196 1172 1187 0 +7.81(+0.66%)
Feb 23, 2010 1201 1209 1171 1179 0 -22.00(-1.83%)
Feb 22, 2010 1216 1223 1195 1201 0 -9.48(-0.78%)
Feb 19, 2010 1215 1226 1200 1211 0 -4.97(-0.41%)
Feb 18, 2010 1211 1224 1202 1216 0 +6.59(+0.54%)
Feb 17, 2010 1203 1221 1190 1209 0 +13.37(+1.12%)
Feb 16, 2010 1189 1204 1176 1196 0 +23.09(+1.97%)
Feb 12, 2010 1173 1173 1173 0 -4.59(-0.39%)
Feb 11, 2010 1173 1188 1151 1177 0 -0.49(-0.04%)
Feb 10, 2010 1175 1189 1162 1178 0 -0.33(-0.03%)
Feb 09, 2010 1178 1191 1156 1178 0 +21.65(+1.87%)
Feb 08, 2010 1169 1180 1149 1156 0 -2.92(-0.25%)
Feb 05, 2010 1166 1173 1131 1159 0 -5.75(-0.49%)
Feb 04, 2010 1201 1208 1159 1165 0 -46.90(-3.87%)
Feb 03, 2010 1209 1224 1193 1212 0 -5.41(-0.44%)
Feb 02, 2010 1193 1222 1185 1217 0 +28.06(+2.36%)
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.