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, 2015 3156 3198 3139 3157 0 -13.09(-0.41%)
Aug 28, 2015 3136 3190 3124 3170 0 +26.23(+0.83%)
Aug 27, 2015 3111 3178 3087 3144 0 +60.91(+1.98%)
Aug 26, 2015 3081 3098 2996 3083 0 +70.10(+2.33%)
Aug 25, 2015 3096 3132 3007 3013 0 +0.92(+0.03%)
Aug 24, 2015 2916 3112 2851 3012 0 -84.05(-2.71%)
Aug 21, 2015 3147 3170 3082 3096 0 -90.82(-2.85%)
Aug 20, 2015 3229 3253 3183 3187 0 -77.57(-2.38%)
Aug 19, 2015 3291 3301 3236 3264 0 -46.73(-1.41%)
Aug 18, 2015 3307 3341 3285 3311 0 +7.10(+0.21%)
Aug 17, 2015 3273 3308 3234 3304 0 +21.45(+0.65%)
Aug 14, 2015 3255 3294 3237 3283 0 +23.72(+0.73%)
Aug 13, 2015 3254 3288 3228 3259 0 +4.95(+0.15%)
Aug 12, 2015 3247 3272 3186 3254 0 -26.25(-0.80%)
Aug 11, 2015 3289 3303 3247 3280 0 -30.60(-0.92%)
Aug 10, 2015 3280 3334 3272 3311 0 +51.61(+1.58%)
Aug 07, 2015 3269 3296 3235 3259 0 -12.94(-0.40%)
Aug 06, 2015 3348 3353 3249 3272 0 -79.67(-2.38%)
Aug 05, 2015 3347 3387 3330 3352 0 +26.55(+0.80%)
Aug 04, 2015 3319 3357 3302 3325 0 +9.56(+0.29%)
Aug 03, 2015 3375 3387 3293 3316 0 -40.73(-1.21%)
Jul 31, 2015 3337 3381 3318 3356 0 +32.12(+0.97%)
Jul 30, 2015 3301 3341 3279 3324 0 +15.55(+0.47%)
Jul 29, 2015 3245 3320 3241 3309 0 +76.12(+2.35%)
Jul 28, 2015 3217 3251 3168 3233 0 +37.85(+1.18%)
Jul 27, 2015 3229 3241 3169 3195 0 -50.85(-1.57%)
Jul 24, 2015 3349 3358 3236 3246 0 -91.47(-2.74%)
Jul 23, 2015 3372 3406 3315 3337 0 -19.75(-0.59%)
Jul 22, 2015 3368 3393 3310 3357 0 -23.10(-0.68%)
Jul 21, 2015 3452 3465 3366 3380 0 -83.04(-2.40%)
Jul 20, 2015 3464 3492 3440 3463 0 +0.41(+0.01%)
Jul 17, 2015 3471 3485 3438 3463 0 -15.00(-0.43%)
Jul 16, 2015 3455 3492 3439 3478 0 +37.60(+1.09%)
Jul 15, 2015 3441 3464 3419 3440 0 +2.18(+0.06%)
Jul 14, 2015 3431 3460 3418 3438 0 +7.53(+0.22%)
Jul 13, 2015 3389 3438 3376 3430 0 +85.66(+2.56%)
Jul 10, 2015 3351 3364 3328 3345 0 +28.50(+0.86%)
Jul 09, 2015 3338 3343 3302 3316 0 +21.63(+0.66%)
Jul 08, 2015 3350 3363 3278 3294 0 -63.57(-1.89%)
Jul 07, 2015 3377 3385 3313 3358 0 -10.59(-0.31%)
Jul 06, 2015 3351 3401 3341 3369 0 -8.57(-0.25%)
Jul 02, 2015 3377 3377 3377 3377 0 -23.50(-0.69%)
Jul 01, 2015 3396 3414 3367 3401 0 +39.61(+1.18%)
Jun 30, 2015 3376 3395 3338 3361 0 +8.23(+0.25%)
Jun 29, 2015 3419 3436 3349 3353 0 -96.17(-2.79%)
Jun 26, 2015 3429 3459 3412 3449 0 +21.93(+0.64%)
Jun 25, 2015 3442 3453 3413 3427 0 -2.50(-0.07%)
Jun 24, 2015 3435 3464 3414 3430 0 -7.28(-0.21%)
Jun 23, 2015 3405 3445 3394 3437 0 +42.58(+1.25%)
Jun 22, 2015 3431 3444 3384 3394 0 -19.59(-0.57%)
Jun 19, 2015 3414 3458 3383 3414 0 -55.17(-1.59%)
Jun 18, 2015 3478 3503 3457 3469 0 -0.29(-0.01%)
Jun 17, 2015 3484 3510 3455 3469 0 -4.85(-0.14%)
Jun 16, 2015 3444 3490 3435 3474 0 +29.32(+0.85%)
Jun 15, 2015 3461 3471 3427 3445 0 -34.81(-1.00%)
Jun 12, 2015 3473 3498 3458 3480 0 -6.14(-0.18%)
Jun 11, 2015 3513 3530 3472 3486 0 -17.36(-0.50%)
Jun 10, 2015 3492 3520 3486 3503 0 +24.22(+0.70%)
Jun 09, 2015 3481 3509 3462 3479 0 -4.04(-0.12%)
Jun 08, 2015 3508 3537 3479 3483 0 -37.62(-1.07%)
Jun 05, 2015 3487 3526 3459 3521 0 +40.53(+1.16%)
Jun 04, 2015 3468 3505 3455 3480 0 +6.87(+0.20%)
Jun 03, 2015 3426 3494 3417 3473 0 +55.21(+1.62%)
Jun 02, 2015 3387 3436 3383 3418 0 +11.73(+0.34%)
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.