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 (%)
Nov 30, 2020 5385 5416 5223 5280 0 -123.50(-2.29%)
Nov 27, 2020 5413 5474 5357 5403 0 -19.78(-0.36%)
Nov 25, 2020 5465 5496 5334 5423 0 -70.83(-1.29%)
Nov 24, 2020 5445 5568 5396 5494 0 +104.35(+1.94%)
Nov 23, 2020 5329 5437 5279 5389 0 +100.64(+1.90%)
Nov 20, 2020 5285 5350 5215 5289 0 -12.94(-0.24%)
Nov 19, 2020 5314 5384 5194 5302 0 -12.13(-0.23%)
Nov 18, 2020 5366 5482 5287 5314 0 -43.88(-0.82%)
Nov 17, 2020 5373 5421 5272 5358 0 -41.53(-0.77%)
Nov 16, 2020 5392 5466 5291 5399 0 +75.44(+1.42%)
Nov 13, 2020 5260 5368 5242 5324 0 +98.17(+1.88%)
Nov 12, 2020 5298 5333 5164 5226 0 -92.72(-1.74%)
Nov 11, 2020 5365 5396 5233 5318 0 -36.55(-0.68%)
Nov 10, 2020 5349 5487 5238 5355 0 +9.24(+0.17%)
Nov 09, 2020 5513 5640 5327 5346 0 +102.79(+1.96%)
Nov 06, 2020 5315 5332 5210 5243 0 -54.15(-1.02%)
Nov 05, 2020 5240 5357 5218 5297 0 +117.80(+2.27%)
Nov 04, 2020 5120 5261 5071 5179 0 +26.20(+0.51%)
Nov 03, 2020 5053 5218 5024 5153 0 +175.20(+3.52%)
Nov 02, 2020 4881 4995 4842 4978 0 +157.73(+3.27%)
Oct 30, 2020 4838 4897 4757 4820 0 -61.27(-1.26%)
Oct 29, 2020 4841 4938 4768 4881 0 +24.90(+0.51%)
Oct 28, 2020 4805 4931 4754 4857 0 -61.08(-1.24%)
Oct 27, 2020 5017 5056 4889 4918 0 -116.89(-2.32%)
Oct 26, 2020 5069 5103 4920 5034 0 -109.29(-2.12%)
Oct 23, 2020 5204 5228 5076 5144 0 -30.33(-0.59%)
Oct 22, 2020 5237 5296 5089 5174 0 -47.44(-0.91%)
Oct 21, 2020 5318 5413 5188 5222 0 +6.91(+0.13%)
Oct 20, 2020 5246 5300 5164 5215 0 -0.04(-0.00%)
Oct 19, 2020 5331 5416 5197 5215 0 -70.37(-1.33%)
Oct 16, 2020 5304 5348 5219 5285 0 -13.65(-0.26%)
Oct 15, 2020 5108 5337 5090 5299 0 +136.11(+2.64%)
Oct 14, 2020 5248 5292 5132 5163 0 -49.51(-0.95%)
Oct 13, 2020 5210 5316 5165 5212 0 -85.67(-1.62%)
Oct 12, 2020 5378 5423 5260 5298 0 -61.42(-1.15%)
Oct 09, 2020 5424 5463 5322 5359 0 -20.37(-0.38%)
Oct 08, 2020 5339 5414 5246 5380 0 +75.27(+1.42%)
Oct 07, 2020 5274 5376 5241 5304 0 +103.42(+1.99%)
Oct 06, 2020 5324 5435 5146 5201 0 -61.18(-1.16%)
Oct 05, 2020 5151 5304 5132 5262 0 +164.87(+3.23%)
Oct 02, 2020 4882 5125 4867 5097 0 +157.89(+3.20%)
Oct 01, 2020 4864 4954 4796 4939 0 +129.44(+2.69%)
Sep 30, 2020 4811 4882 4742 4810 0 +0.35(+0.01%)
Sep 29, 2020 4892 4904 4776 4810 0 -86.12(-1.76%)
Sep 28, 2020 4855 4929 4816 4896 0 +128.31(+2.69%)
Sep 25, 2020 4756 4818 4677 4767 0 +20.31(+0.43%)
Sep 24, 2020 4872 4912 4671 4747 0 -249.35(-4.99%)
Sep 23, 2020 5120 5160 4988 4996 0 -20.76(-0.41%)
Sep 22, 2020 4969 5076 4947 5017 0 +134.97(+2.76%)
Sep 21, 2020 4919 4944 4783 4882 0 -118.89(-2.38%)
Sep 18, 2020 5033 5115 4954 5001 0 -24.57(-0.49%)
Sep 17, 2020 5024 5088 4953 5026 0 -76.04(-1.49%)
Sep 16, 2020 5188 5204 5079 5102 0 -47.89(-0.93%)
Sep 15, 2020 5175 5220 5104 5150 0 +24.97(+0.49%)
Sep 14, 2020 5047 5147 5012 5125 0 +116.85(+2.33%)
Sep 11, 2020 5089 5108 4967 5008 0 -55.03(-1.09%)
Sep 10, 2020 5185 5249 5049 5063 0 -105.00(-2.03%)
Sep 09, 2020 5122 5198 5067 5168 0 +72.37(+1.42%)
Sep 08, 2020 5063 5200 5019 5095 0 -38.95(-0.76%)
Sep 04, 2020 5197 5255 5039 5134 0 -7.13(-0.14%)
Sep 03, 2020 5311 5337 5068 5141 0 -132.25(-2.51%)
Sep 02, 2020 5278 5311 5183 5274 0 +11.30(+0.21%)
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.