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, 2016 3047 3080 3030 3058 0 +21.94(+0.72%)
Nov 29, 2016 3047 3075 3010 3036 0 +1.81(+0.06%)
Nov 28, 2016 3063 3080 3013 3035 0 -35.20(-1.15%)
Nov 25, 2016 3070 3090 3054 3070 0 +5.49(+0.18%)
Nov 23, 2016 3064 3064 3064 3064 0 +29.52(+0.97%)
Nov 22, 2016 3033 3082 2999 3035 0 +4.56(+0.15%)
Nov 21, 2016 3007 3051 2986 3030 0 +47.97(+1.61%)
Nov 18, 2016 2989 3018 2954 2982 0 -12.98(-0.43%)
Nov 17, 2016 2983 3010 2943 2995 0 +4.33(+0.14%)
Nov 16, 2016 2991 3018 2954 2991 0 -10.16(-0.34%)
Nov 15, 2016 3036 3059 2964 3001 0 -26.65(-0.88%)
Nov 14, 2016 2907 3063 2899 3028 0 +126.57(+4.36%)
Nov 11, 2016 2836 2909 2813 2901 0 +64.73(+2.28%)
Nov 10, 2016 2782 2878 2765 2836 0 +74.33(+2.69%)
Nov 09, 2016 2616 2773 2601 2762 0 +97.72(+3.67%)
Nov 08, 2016 2700 2722 2637 2664 0 -73.38(-2.68%)
Nov 07, 2016 2734 2757 2706 2738 0 +47.87(+1.78%)
Nov 04, 2016 2679 2753 2657 2690 0 +5.24(+0.20%)
Nov 03, 2016 2690 2725 2661 2685 0 -1.53(-0.06%)
Nov 02, 2016 2699 2729 2670 2686 0 -21.74(-0.80%)
Nov 01, 2016 2764 2778 2688 2708 0 -60.28(-2.18%)
Oct 31, 2016 2753 2780 2730 2768 0 +6.50(+0.24%)
Oct 28, 2016 2736 2784 2703 2762 0 -15.83(-0.57%)
Oct 27, 2016 2822 2836 2760 2777 0 -34.77(-1.24%)
Oct 26, 2016 2786 2841 2764 2812 0 +22.27(+0.80%)
Oct 25, 2016 2822 2833 2766 2790 0 -53.93(-1.90%)
Oct 24, 2016 2856 2892 2807 2844 0 +43.16(+1.54%)
Oct 21, 2016 2797 2826 2769 2801 0 -16.67(-0.59%)
Oct 20, 2016 2856 2880 2793 2817 0 -95.71(-3.29%)
Oct 19, 2016 2869 2923 2852 2913 0 +49.16(+1.72%)
Oct 18, 2016 2900 2906 2850 2864 0 -6.30(-0.22%)
Oct 17, 2016 2871 2895 2856 2870 0 -8.67(-0.30%)
Oct 14, 2016 2891 2912 2858 2879 0 +5.25(+0.18%)
Oct 13, 2016 2866 2892 2822 2874 0 -29.72(-1.02%)
Oct 12, 2016 2884 2918 2869 2903 0 +22.02(+0.76%)
Oct 11, 2016 2935 2940 2866 2881 0 -57.41(-1.95%)
Oct 10, 2016 2944 2975 2925 2939 0 +14.40(+0.49%)
Oct 07, 2016 2929 2930 2904 2924 0 -40.92(-1.38%)
Oct 06, 2016 2966 2986 2939 2965 0 -5.61(-0.19%)
Oct 05, 2016 2931 3008 2917 2971 0 +60.41(+2.08%)
Oct 04, 2016 2939 2960 2895 2911 0 -9.63(-0.33%)
Sep 26, 2016 2937 2954 2904 2920 0 -26.75(-0.91%)
Sep 23, 2016 2929 2970 2910 2947 0 +1.98(+0.07%)
Sep 22, 2016 2959 2983 2924 2945 0 +15.80(+0.54%)
Sep 21, 2016 2915 2955 2862 2929 0 +1.48(+0.05%)
Sep 20, 2016 2960 2977 2909 2928 0 -16.30(-0.55%)
Sep 19, 2016 2960 2992 2927 2944 0 +0.16(+0.01%)
Sep 16, 2016 2960 2978 2918 2944 0 -26.57(-0.89%)
Sep 15, 2016 2947 2985 2934 2970 0 +17.68(+0.60%)
Sep 14, 2016 2943 2971 2914 2953 0 +14.14(+0.48%)
Sep 13, 2016 2921 2968 2894 2939 0 -4.55(-0.15%)
Sep 12, 2016 2854 2955 2840 2943 0 +70.34(+2.45%)
Sep 09, 2016 2966 2980 2869 2873 0 -147.10(-4.87%)
Sep 08, 2016 3021 3050 3000 3020 0 -9.07(-0.30%)
Sep 07, 2016 2989 3038 2973 3029 0 +42.57(+1.43%)
Sep 06, 2016 2994 3008 2956 2986 0 -9.52(-0.32%)
Sep 02, 2016 2996 2996 2996 2996 0 +41.62(+1.41%)
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.