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 (%)
Oct 31, 2019 4483 4498 4390 4423 0 -63.94(-1.43%)
Oct 30, 2019 4503 4539 4464 4487 0 -21.95(-0.49%)
Oct 29, 2019 4505 4562 4449 4509 0 -1.38(-0.03%)
Oct 28, 2019 4486 4554 4473 4510 0 +40.73(+0.91%)
Oct 25, 2019 4476 4522 4441 4469 0 -15.15(-0.34%)
Oct 24, 2019 4455 4544 4416 4484 0 +66.80(+1.51%)
Oct 23, 2019 4328 4432 4310 4418 0 +96.14(+2.22%)
Oct 22, 2019 4389 4411 4268 4321 0 -92.57(-2.10%)
Oct 21, 2019 4365 4437 4344 4414 0 +82.03(+1.89%)
Oct 18, 2019 4278 4347 4259 4332 0 +54.51(+1.27%)
Oct 17, 2019 4282 4308 4242 4277 0 +17.64(+0.41%)
Oct 16, 2019 4248 4287 4209 4260 0 +19.13(+0.45%)
Oct 15, 2019 4191 4273 4173 4241 0 +74.02(+1.78%)
Oct 14, 2019 4164 4193 4130 4167 0 -12.88(-0.31%)
Oct 11, 2019 4152 4247 4132 4180 0 +81.40(+1.99%)
Oct 10, 2019 4059 4130 4045 4098 0 +43.63(+1.08%)
Oct 09, 2019 4037 4082 3990 4054 0 +53.30(+1.33%)
Oct 08, 2019 4013 4048 3973 4001 0 -48.95(-1.21%)
Oct 07, 2019 4042 4093 4016 4050 0 -4.82(-0.12%)
Oct 04, 2019 4031 4069 3995 4055 0 +27.86(+0.69%)
Oct 03, 2019 4026 4063 3952 4027 0 -20.20(-0.50%)
Oct 02, 2019 4142 4151 4013 4047 0 -117.52(-2.82%)
Oct 01, 2019 4221 4299 4147 4165 0 -42.11(-1.00%)
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%)
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.