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 (%)
May 28, 2010 1246 1246 1246 0 -15.93(-1.26%)
May 27, 2010 1241 1265 1228 1262 0 +51.61(+4.26%)
May 26, 2010 1222 1249 1199 1210 0 -4.42(-0.36%)
May 25, 2010 1176 1221 1160 1215 0 +6.85(+0.57%)
May 24, 2010 1220 1237 1204 1208 0 -14.79(-1.21%)
May 21, 2010 1176 1237 1173 1223 0 +24.44(+2.04%)
May 20, 2010 1198 1240 1190 1198 0 -51.89(-4.15%)
May 19, 2010 1253 1273 1221 1250 0 -8.40(-0.67%)
May 18, 2010 1309 1330 1255 1259 0 -35.65(-2.75%)
May 17, 2010 1292 1309 1254 1294 0 +9.99(+0.78%)
May 14, 2010 1288 1314 1268 1284 0 -35.48(-2.69%)
May 13, 2010 1349 1363 1309 1320 0 -33.78(-2.50%)
May 12, 2010 1326 1359 1316 1353 0 +31.14(+2.35%)
May 11, 2010 1328 1341 1312 1322 0 +11.36(+0.87%)
May 10, 2010 1293 1312 1286 1311 0 +82.56(+6.72%)
May 07, 2010 1251 1272 1202 1228 0 -22.64(-1.81%)
May 06, 2010 1277 1314 1179 1251 0 -48.38(-3.72%)
May 05, 2010 1312 1339 1292 1299 0 -22.94(-1.73%)
May 04, 2010 1334 1343 1300 1322 0 -31.83(-2.35%)
May 03, 2010 1341 1363 1329 1354 0 +21.58(+1.62%)
Apr 30, 2010 1370 1388 1326 1333 0 -38.81(-2.83%)
Apr 29, 2010 1348 1379 1339 1371 0 +36.32(+2.72%)
Apr 28, 2010 1362 1372 1326 1335 0 -18.78(-1.39%)
Apr 27, 2010 1383 1401 1349 1354 0 -40.62(-2.91%)
Apr 26, 2010 1404 1420 1385 1395 0 -10.32(-0.73%)
Apr 23, 2010 1385 1410 1372 1405 0 +19.93(+1.44%)
Apr 22, 2010 1356 1397 1337 1385 0 +19.34(+1.42%)
Apr 21, 2010 1353 1375 1320 1366 0 +31.57(+2.37%)
Apr 20, 2010 1325 1341 1314 1334 0 +18.05(+1.37%)
Apr 19, 2010 1323 1334 1292 1316 0 -13.34(-1.00%)
Apr 16, 2010 1353 1361 1319 1329 0 -28.46(-2.10%)
Apr 15, 2010 1352 1367 1339 1358 0 -0.75(-0.06%)
Apr 14, 2010 1311 1361 1303 1358 0 +56.65(+4.35%)
Apr 13, 2010 1295 1311 1285 1302 0 +3.61(+0.28%)
Apr 12, 2010 1299 1309 1284 1298 0 -1.93(-0.15%)
Apr 09, 2010 1311 1316 1287 1300 0 -10.33(-0.79%)
Apr 08, 2010 1320 1326 1291 1310 0 -13.63(-1.03%)
Apr 07, 2010 1327 1343 1310 1324 0 -6.97(-0.52%)
Apr 06, 2010 1327 1339 1310 1331 0 +4.48(+0.34%)
Apr 05, 2010 1332 1345 1311 1327 0 +1.63(+0.12%)
Apr 01, 2010 1325 1325 1325 0 +32.28(+2.50%)
Mar 31, 2010 1326 1335 1288 1293 0 -34.88(-2.63%)
Mar 30, 2010 1326 1343 1317 1328 0 +1.51(+0.11%)
Mar 29, 2010 1319 1344 1304 1326 0 +10.56(+0.80%)
Mar 26, 2010 1313 1330 1302 1316 0 +8.95(+0.69%)
Mar 25, 2010 1323 1336 1303 1307 0 -6.64(-0.51%)
Mar 24, 2010 1335 1343 1309 1313 0 -27.57(-2.06%)
Mar 23, 2010 1307 1344 1298 1341 0 +34.58(+2.65%)
Mar 22, 2010 1275 1313 1269 1306 0 +18.99(+1.48%)
Mar 19, 2010 1295 1307 1271 1287 0 -2.53(-0.20%)
Mar 18, 2010 1295 1305 1278 1290 0 -9.00(-0.69%)
Mar 17, 2010 1281 1308 1274 1299 0 +21.11(+1.65%)
Mar 16, 2010 1271 1287 1259 1278 0 +6.31(+0.50%)
Mar 15, 2010 1259 1275 1256 1271 0 -3.62(-0.28%)
Mar 12, 2010 1282 1287 1260 1275 0 -2.11(-0.17%)
Mar 11, 2010 1275 1285 1258 1277 0 -6.75(-0.53%)
Mar 10, 2010 1264 1290 1261 1284 0 +16.96(+1.34%)
Mar 09, 2010 1274 1287 1259 1267 0 -9.46(-0.74%)
Mar 08, 2010 1276 1294 1269 1276 0 +2.26(+0.18%)
Mar 05, 2010 1249 1279 1242 1274 0 +33.10(+2.67%)
Mar 04, 2010 1225 1251 1218 1241 0 +17.28(+1.41%)
Mar 03, 2010 1221 1256 1209 1224 0 -2.64(-0.22%)
Mar 02, 2010 1220 1241 1211 1226 0 +7.65(+0.63%)
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.