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 29, 2017 3285 3308 3256 3284 0 +2.91(+0.09%)
Sep 28, 2017 3268 3294 3225 3281 0 +4.18(+0.13%)
Sep 27, 2017 3254 3307 3230 3277 0 +41.36(+1.28%)
Sep 26, 2017 3209 3259 3196 3236 0 +16.94(+0.53%)
Sep 25, 2017 3201 3261 3184 3219 0 +9.54(+0.30%)
Sep 22, 2017 3136 3226 3110 3209 0 +124.30(+4.03%)
Sep 21, 2017 3086 3119 3065 3085 0 +7.10(+0.23%)
Sep 20, 2017 3083 3107 3051 3078 0 +25.15(+0.82%)
Sep 19, 2017 3058 3085 3028 3053 0 +14.27(+0.47%)
Sep 18, 2017 3050 3074 3025 3038 0 -3.77(-0.12%)
Sep 15, 2017 3050 3081 3020 3042 0 -10.12(-0.33%)
Sep 14, 2017 3059 3082 3033 3052 0 -10.60(-0.35%)
Sep 13, 2017 3028 3089 3014 3063 0 +36.99(+1.22%)
Sep 12, 2017 3033 3052 2998 3026 0 +6.27(+0.21%)
Sep 11, 2017 3012 3043 2994 3020 0 +16.63(+0.55%)
Sep 08, 2017 2982 3014 2953 3003 0 +19.77(+0.66%)
Sep 07, 2017 3000 3021 2963 2983 0 -5.80(-0.19%)
Sep 06, 2017 3013 3025 2968 2989 0 -16.72(-0.56%)
Sep 05, 2017 2992 3026 2961 3006 0 +13.15(+0.44%)
Sep 01, 2017 2976 3033 2965 2993 0 +31.18(+1.05%)
Aug 31, 2017 2903 2978 2898 2961 0 +72.71(+2.52%)
Aug 30, 2017 2821 2896 2804 2889 0 +89.69(+3.20%)
Aug 29, 2017 2772 2816 2762 2799 0 +5.22(+0.19%)
Aug 28, 2017 2830 2840 2775 2794 0 -33.42(-1.18%)
Aug 25, 2017 2816 2855 2801 2827 0 +25.96(+0.93%)
Aug 24, 2017 2842 2861 2792 2801 0 -15.19(-0.54%)
Aug 23, 2017 2810 2843 2792 2817 0 -8.78(-0.31%)
Aug 22, 2017 2826 2845 2792 2825 0 +7.04(+0.25%)
Aug 21, 2017 2801 2839 2778 2818 0 +16.70(+0.60%)
Aug 18, 2017 2769 2824 2753 2802 0 +16.24(+0.58%)
Aug 17, 2017 2828 2856 2782 2785 0 -51.31(-1.81%)
Aug 16, 2017 2848 2883 2830 2837 0 +3.09(+0.11%)
Aug 15, 2017 2836 2874 2790 2834 0 -11.60(-0.41%)
Aug 14, 2017 2840 2873 2818 2845 0 +30.81(+1.09%)
Aug 11, 2017 2787 2837 2775 2814 0 +14.71(+0.53%)
Aug 10, 2017 2827 2840 2787 2800 0 -44.00(-1.55%)
Aug 09, 2017 2802 2849 2779 2844 0 +26.87(+0.95%)
Aug 08, 2017 2867 2897 2809 2817 0 -46.62(-1.63%)
Aug 07, 2017 2849 2886 2832 2863 0 +8.93(+0.31%)
Aug 04, 2017 2836 2865 2817 2854 0 +27.66(+0.98%)
Aug 03, 2017 2833 2878 2817 2827 0 -12.83(-0.45%)
Aug 02, 2017 2858 2894 2825 2840 0 -70.78(-2.43%)
Aug 01, 2017 2909 2928 2854 2910 0 -1.76(-0.06%)
Jul 31, 2017 2958 2970 2880 2912 0 -41.22(-1.40%)
Jul 28, 2017 2911 2968 2879 2953 0 +36.44(+1.25%)
Jul 27, 2017 2927 2956 2865 2917 0 +3.70(+0.13%)
Jul 26, 2017 2902 2931 2870 2913 0 +16.19(+0.56%)
Jul 25, 2017 2877 2926 2856 2897 0 +6.51(+0.23%)
Jul 24, 2017 2895 2918 2865 2891 0 -15.31(-0.53%)
Jul 21, 2017 2891 2922 2856 2906 0 +22.20(+0.77%)
Jul 20, 2017 2889 2911 2856 2884 0 -1.23(-0.04%)
Jul 19, 2017 2867 2903 2858 2885 0 +24.40(+0.85%)
Jul 18, 2017 2871 2885 2836 2860 0 -24.24(-0.84%)
Jul 17, 2017 2865 2901 2849 2885 0 +22.30(+0.78%)
Jul 14, 2017 2899 2909 2842 2862 0 -38.30(-1.32%)
Jul 13, 2017 2857 2923 2844 2901 0 +47.85(+1.68%)
Jul 12, 2017 2837 2909 2819 2853 0 +43.30(+1.54%)
Jul 11, 2017 2809 2833 2773 2810 0 +5.95(+0.21%)
Jul 10, 2017 2817 2839 2772 2804 0 -29.41(-1.04%)
Jul 07, 2017 2804 2849 2783 2833 0 +35.13(+1.26%)
Jul 06, 2017 2831 2857 2780 2798 0 -40.09(-1.41%)
Jul 05, 2017 2866 2887 2801 2838 0 -38.50(-1.34%)
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.