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 (%)
Jul 31, 2017 2958 2970 2880 2912 0 -41.22(-1.40%)
Jul 28, 2017 2911 2968 2879 2953 0 +36.44(+1.25%)
Jul 27, 2017 2927 2956 2865 2917 0 +3.70(+0.13%)
Jul 26, 2017 2902 2931 2870 2913 0 +16.19(+0.56%)
Jul 25, 2017 2877 2926 2856 2897 0 +6.51(+0.23%)
Jul 24, 2017 2895 2918 2865 2891 0 -15.31(-0.53%)
Jul 21, 2017 2891 2922 2856 2906 0 +22.20(+0.77%)
Jul 20, 2017 2889 2911 2856 2884 0 -1.23(-0.04%)
Jul 19, 2017 2867 2903 2858 2885 0 +24.40(+0.85%)
Jul 18, 2017 2871 2885 2836 2860 0 -24.24(-0.84%)
Jul 17, 2017 2865 2901 2849 2885 0 +22.30(+0.78%)
Jul 14, 2017 2899 2909 2842 2862 0 -38.30(-1.32%)
Jul 13, 2017 2857 2923 2844 2901 0 +47.85(+1.68%)
Jul 12, 2017 2837 2909 2819 2853 0 +43.30(+1.54%)
Jul 11, 2017 2809 2833 2773 2810 0 +5.95(+0.21%)
Jul 10, 2017 2817 2839 2772 2804 0 -29.41(-1.04%)
Jul 07, 2017 2804 2849 2783 2833 0 +35.13(+1.26%)
Jul 06, 2017 2831 2857 2780 2798 0 -40.09(-1.41%)
Jul 05, 2017 2866 2887 2801 2838 0 -38.50(-1.34%)
Jul 03, 2017 2855 2913 2844 2876 0 +38.86(+1.37%)
Jun 30, 2017 2818 2855 2800 2838 0 +30.73(+1.09%)
Jun 29, 2017 2795 2836 2772 2807 0 +18.62(+0.67%)
Jun 28, 2017 2804 2842 2771 2788 0 -5.79(-0.21%)
Jun 27, 2017 2798 2834 2772 2794 0 -1.05(-0.04%)
Jun 26, 2017 2733 2808 2724 2795 0 +74.38(+2.73%)
Jun 23, 2017 2728 2743 2690 2721 0 -10.17(-0.37%)
Jun 22, 2017 2673 2752 2650 2731 0 +55.82(+2.09%)
Jun 21, 2017 2785 2801 2637 2675 0 -9.67(-0.36%)
Jun 20, 2017 2749 2756 2676 2685 0 -71.45(-2.59%)
Jun 19, 2017 2726 2772 2691 2756 0 +38.23(+1.41%)
Jun 16, 2017 2791 2795 2675 2718 0 -96.17(-3.42%)
Jun 15, 2017 2784 2831 2760 2814 0 +6.75(+0.24%)
Jun 14, 2017 2811 2821 2763 2807 0 -0.34(-0.01%)
Jun 13, 2017 2793 2819 2733 2808 0 +18.42(+0.66%)
Jun 12, 2017 2727 2817 2718 2789 0 +62.64(+2.30%)
Jun 09, 2017 2716 2754 2675 2727 0 +9.67(+0.36%)
Jun 08, 2017 2740 2804 2703 2717 0 -58.14(-2.10%)
Jun 07, 2017 2761 2810 2741 2775 0 +26.08(+0.95%)
Jun 06, 2017 2750 2774 2714 2749 0 -22.44(-0.81%)
Jun 05, 2017 2791 2803 2743 2772 0 -23.99(-0.86%)
Jun 02, 2017 2822 2839 2772 2795 0 -28.81(-1.02%)
Jun 01, 2017 2777 2843 2751 2824 0 +59.46(+2.15%)
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%)
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.