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 (%)
Dec 31, 2010 1685 1688 1664 1673 0 -13.61(-0.81%)
Dec 30, 2010 1683 1699 1674 1686 0 +3.54(+0.21%)
Dec 29, 2010 1666 1692 1663 1683 0 +19.50(+1.17%)
Dec 28, 2010 1674 1681 1655 1663 0 -10.74(-0.64%)
Dec 27, 2010 1675 1684 1654 1674 0 -6.85(-0.41%)
Dec 23, 2010 1676 1695 1672 1681 0 +5.63(+0.34%)
Dec 22, 2010 1687 1702 1663 1675 0 -10.76(-0.64%)
Dec 21, 2010 1705 1717 1652 1686 0 -43.09(-2.49%)
Dec 20, 2010 1726 1737 1704 1729 0 +11.98(+0.70%)
Dec 17, 2010 1703 1724 1691 1717 0 +4.62(+0.27%)
Dec 16, 2010 1696 1716 1688 1713 0 +20.31(+1.20%)
Dec 15, 2010 1691 1712 1679 1692 0 +11.49(+0.68%)
Dec 14, 2010 1671 1694 1663 1681 0 +9.48(+0.57%)
Dec 10, 2010 1665 1680 1646 1671 0 +8.76(+0.53%)
Dec 09, 2010 1651 1672 1630 1663 0 +9.77(+0.59%)
Dec 08, 2010 1660 1674 1645 1653 0 -0.44(-0.03%)
Dec 07, 2010 1671 1684 1648 1653 0 +1.78(+0.11%)
Dec 06, 2010 1651 1660 1638 1651 0 -2.32(-0.14%)
Dec 03, 2010 1618 1662 1609 1654 0 +26.72(+1.64%)
Dec 02, 2010 1620 1643 1605 1627 0 +10.14(+0.63%)
Dec 01, 2010 1631 1650 1602 1617 0 +12.01(+0.75%)
Nov 30, 2010 1595 1624 1579 1605 0 -7.75(-0.48%)
Nov 29, 2010 1607 1622 1583 1613 0 -5.81(-0.36%)
Nov 26, 2010 1620 1635 1612 1618 0 -14.23(-0.87%)
Nov 24, 2010 1611 1633 1633 1633 0 +33.24(+2.08%)
Nov 23, 2010 1597 1615 1580 1599 0 -16.06(-0.99%)
Nov 22, 2010 1593 1627 1586 1616 0 +16.36(+1.02%)
Nov 19, 2010 1592 1606 1573 1599 0 +2.49(+0.16%)
Nov 18, 2010 1598 1627 1588 1597 0 +15.76(+1.00%)
Nov 17, 2010 1570 1591 1564 1581 0 +12.11(+0.77%)
Nov 16, 2010 1586 1605 1555 1569 0 -30.10(-1.88%)
Nov 15, 2010 1609 1631 1596 1599 0 -3.74(-0.23%)
Nov 12, 2010 1619 1635 1596 1603 0 -28.66(-1.76%)
Nov 11, 2010 1617 1642 1599 1631 0 +1.05(+0.06%)
Nov 10, 2010 1592 1647 1582 1630 0 +39.98(+2.51%)
Nov 09, 2010 1612 1627 1580 1590 0 -13.22(-0.82%)
Nov 08, 2010 1585 1617 1576 1604 0 +13.14(+0.83%)
Nov 05, 2010 1571 1612 1565 1590 0 +22.53(+1.44%)
Nov 04, 2010 1552 1574 1541 1568 0 +31.07(+2.02%)
Nov 03, 2010 1509 1541 1496 1537 0 +31.66(+2.10%)
Nov 02, 2010 1497 1517 1472 1505 0 +27.06(+1.83%)
Nov 01, 2010 1491 1505 1465 1478 0 -3.98(-0.27%)
Oct 29, 2010 1442 1488 1434 1482 0 +37.04(+2.56%)
Oct 28, 2010 1466 1476 1434 1445 0 -25.36(-1.72%)
Oct 27, 2010 1465 1479 1446 1470 0 +7.40(+0.51%)
Oct 25, 2010 1461 1480 1451 1463 0 +10.91(+0.75%)
Oct 22, 2010 1453 1463 1432 1452 0 +4.69(+0.32%)
Oct 21, 2010 1469 1484 1431 1447 0 -11.19(-0.77%)
Oct 20, 2010 1449 1470 1440 1459 0 +15.25(+1.06%)
Oct 19, 2010 1441 1463 1418 1443 0 -17.60(-1.20%)
Oct 18, 2010 1459 1468 1436 1461 0 -0.42(-0.03%)
Oct 15, 2010 1470 1482 1444 1461 0 +5.98(+0.41%)
Oct 14, 2010 1451 1464 1433 1455 0 +3.85(+0.27%)
Oct 13, 2010 1451 1465 1429 1451 0 +11.40(+0.79%)
Oct 12, 2010 1434 1449 1414 1440 0 -1.94(-0.13%)
Oct 11, 2010 1444 1457 1430 1442 0 -2.63(-0.18%)
Oct 08, 2010 1440 1462 1400 1445 0 +38.94(+2.77%)
Oct 07, 2010 1405 1414 1385 1406 0 +4.96(+0.35%)
Oct 06, 2010 1402 1412 1386 1401 0 -2.08(-0.15%)
Oct 05, 2010 1398 1418 1382 1403 0 +19.54(+1.41%)
Oct 04, 2010 1390 1405 1366 1383 0 -10.61(-0.76%)
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.