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 (%)
Sep 30, 2019 4154 4223 4150 4207 0 +47.04(+1.13%)
Sep 27, 2019 4162 4190 4125 4160 0 +11.64(+0.28%)
Sep 26, 2019 4158 4175 4098 4148 0 -10.86(-0.26%)
Sep 25, 2019 4169 4216 4122 4159 0 -9.87(-0.24%)
Sep 24, 2019 4269 4287 4109 4169 0 -18.74(-0.45%)
Sep 23, 2019 4123 4222 4103 4188 0 +53.44(+1.29%)
Sep 20, 2019 4167 4209 4114 4134 0 -25.17(-0.61%)
Sep 19, 2019 4170 4194 4124 4159 0 +2.13(+0.05%)
Sep 18, 2019 4187 4196 4105 4157 0 -29.31(-0.70%)
Sep 17, 2019 4120 4211 4094 4187 0 +47.80(+1.15%)
Sep 16, 2019 4154 4185 4102 4139 0 -50.21(-1.20%)
Sep 13, 2019 4200 4237 4151 4189 0 -9.72(-0.23%)
Sep 12, 2019 4204 4260 4153 4199 0 +8.51(+0.20%)
Sep 11, 2019 4215 4252 4109 4190 0 -40.11(-0.95%)
Sep 10, 2019 4158 4250 4108 4230 0 +60.68(+1.46%)
Sep 09, 2019 4106 4203 4094 4170 0 +84.53(+2.07%)
Sep 06, 2019 4102 4145 4062 4085 0 -14.35(-0.35%)
Sep 05, 2019 4009 4136 3972 4099 0 +136.27(+3.44%)
Sep 04, 2019 3916 3984 3902 3963 0 +78.09(+2.01%)
Sep 03, 2019 3885 3923 3850 3885 0 -40.48(-1.03%)
Aug 30, 2019 3946 3978 3902 3926 0 +4.10(+0.10%)
Aug 29, 2019 3905 3973 3895 3922 0 +45.85(+1.18%)
Aug 28, 2019 3797 3888 3778 3876 0 +69.27(+1.82%)
Aug 27, 2019 3876 3889 3795 3806 0 -45.40(-1.18%)
Aug 26, 2019 3847 3881 3807 3852 0 +29.77(+0.78%)
Aug 23, 2019 3912 3941 3810 3822 0 -126.73(-3.21%)
Aug 22, 2019 3952 3975 3920 3949 0 +8.10(+0.21%)
Aug 21, 2019 3965 3982 3913 3941 0 +9.49(+0.24%)
Aug 20, 2019 3992 4002 3912 3931 0 -59.33(-1.49%)
Aug 19, 2019 4012 4032 3967 3990 0 +27.07(+0.68%)
Aug 16, 2019 3927 3989 3908 3963 0 +58.29(+1.49%)
Aug 15, 2019 3931 3950 3858 3905 0 -20.67(-0.53%)
Aug 14, 2019 3963 3993 3908 3926 0 -96.40(-2.40%)
Aug 13, 2019 3942 4076 3920 4022 0 +61.74(+1.56%)
Aug 12, 2019 3970 4009 3919 3960 0 -10.38(-0.26%)
Aug 09, 2019 3984 4004 3944 3971 0 -17.32(-0.43%)
Aug 08, 2019 3951 4005 3923 3988 0 +50.65(+1.29%)
Aug 07, 2019 3960 3993 3884 3938 0 -61.96(-1.55%)
Aug 06, 2019 3949 4014 3916 3999 0 +61.87(+1.57%)
Aug 05, 2019 3950 3988 3885 3938 0 -80.08(-1.99%)
Aug 02, 2019 4029 4063 3983 4018 0 -10.82(-0.27%)
Aug 01, 2019 4088 4134 3991 4028 0 -60.89(-1.49%)
Jul 31, 2019 4096 4147 4062 4089 0 -1.48(-0.04%)
Jul 30, 2019 4130 4160 4057 4091 0 -101.53(-2.42%)
Jul 29, 2019 4184 4231 4143 4192 0 +9.88(+0.24%)
Jul 26, 2019 4156 4219 4127 4183 0 +38.06(+0.92%)
Jul 25, 2019 4147 4189 4105 4144 0 -0.55(-0.01%)
Jul 24, 2019 4009 4158 3992 4145 0 +138.08(+3.45%)
Jul 23, 2019 3948 4040 3926 4007 0 +112.39(+2.89%)
Jul 22, 2019 3886 3928 3866 3895 0 +9.20(+0.24%)
Jul 19, 2019 3919 3961 3873 3885 0 -32.88(-0.84%)
Jul 18, 2019 3934 3956 3876 3918 0 +26.84(+0.69%)
Jul 17, 2019 3903 3929 3865 3891 0 -32.58(-0.83%)
Jul 16, 2019 3903 3950 3831 3924 0 -38.19(-0.96%)
Jul 15, 2019 3982 3995 3929 3962 0 -10.43(-0.26%)
Jul 12, 2019 3969 4010 3940 3973 0 +9.87(+0.25%)
Jul 11, 2019 3928 3975 3906 3963 0 +44.06(+1.12%)
Jul 10, 2019 3936 3959 3903 3919 0 -8.69(-0.22%)
Jul 09, 2019 3911 3942 3881 3927 0 +10.02(+0.26%)
Jul 08, 2019 3950 3971 3901 3917 0 -42.12(-1.06%)
Jul 05, 2019 3968 3998 3938 3959 0 -26.34(-0.66%)
Jul 03, 2019 3956 3999 3938 3986 0 +37.29(+0.94%)
Jul 02, 2019 3945 3965 3892 3948 0 +5.76(+0.15%)
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.