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 (%)
Jun 30, 2020 3976 4057 3949 4016 0 +25.36(+0.64%)
Jun 29, 2020 3889 4006 3810 3990 0 +150.04(+3.91%)
Jun 26, 2020 3928 3974 3809 3840 0 -92.73(-2.36%)
Jun 25, 2020 3884 3946 3828 3933 0 +27.97(+0.72%)
Jun 24, 2020 4022 4056 3866 3905 0 -167.98(-4.12%)
Jun 23, 2020 4151 4165 4021 4073 0 -17.02(-0.42%)
Jun 22, 2020 4020 4122 3982 4090 0 +67.13(+1.67%)
Jun 19, 2020 4236 4268 3969 4023 0 -173.80(-4.14%)
Jun 18, 2020 4127 4254 4116 4197 0 +21.67(+0.52%)
Jun 17, 2020 4222 4260 4125 4175 0 -38.07(-0.90%)
Jun 16, 2020 4290 4333 4100 4213 0 +110.27(+2.69%)
Jun 15, 2020 3845 4138 3826 4103 0 +106.96(+2.68%)
Jun 12, 2020 4049 4093 3889 3996 0 +98.53(+2.53%)
Jun 11, 2020 3987 4051 3848 3897 0 -251.45(-6.06%)
Jun 10, 2020 4276 4285 4105 4149 0 -131.59(-3.07%)
Jun 09, 2020 4309 4335 4202 4280 0 -97.37(-2.22%)
Jun 08, 2020 4397 4476 4335 4378 0 +26.37(+0.61%)
Jun 05, 2020 4341 4444 4247 4351 0 +170.10(+4.07%)
Jun 04, 2020 4162 4244 4121 4181 0 -24.55(-0.58%)
Jun 03, 2020 4095 4227 4077 4206 0 +160.65(+3.97%)
Jun 02, 2020 4032 4097 3971 4045 0 +60.40(+1.52%)
Jun 01, 2020 3977 4056 3944 3985 0 +40.61(+1.03%)
May 29, 2020 3965 4022 3880 3944 0 -58.78(-1.47%)
May 28, 2020 4095 4131 3970 4003 0 -55.85(-1.38%)
May 27, 2020 4018 4115 3934 4059 0 +132.23(+3.37%)
May 26, 2020 3925 4001 3854 3926 0 +160.90(+4.27%)
May 22, 2020 3761 3808 3685 3766 0 +9.73(+0.26%)
May 21, 2020 3687 3812 3655 3756 0 +67.92(+1.84%)
May 20, 2020 3692 3766 3640 3688 0 +47.66(+1.31%)
May 19, 2020 3678 3768 3606 3640 0 -32.20(-0.88%)
May 18, 2020 3583 3757 3565 3672 0 +258.87(+7.58%)
May 15, 2020 3361 3436 3321 3414 0 +13.32(+0.39%)
May 14, 2020 3242 3411 3198 3400 0 +64.37(+1.93%)
May 13, 2020 3436 3464 3282 3336 0 -128.93(-3.72%)
May 12, 2020 3630 3661 3459 3465 0 -108.86(-3.05%)
May 11, 2020 3630 3655 3522 3574 0 -43.87(-1.21%)
May 08, 2020 3545 3633 3498 3617 0 +163.07(+4.72%)
May 07, 2020 3461 3538 3421 3454 0 +40.49(+1.19%)
May 06, 2020 3473 3511 3378 3414 0 -26.52(-0.77%)
May 05, 2020 3469 3553 3415 3440 0 +37.56(+1.10%)
May 04, 2020 3323 3411 3281 3403 0 +17.68(+0.52%)
May 01, 2020 3391 3441 3322 3385 0 -110.29(-3.16%)
Apr 30, 2020 3611 3624 3451 3496 0 -179.75(-4.89%)
Apr 29, 2020 3582 3747 3532 3675 0 +216.42(+6.26%)
Apr 28, 2020 3472 3609 3394 3459 0 +71.75(+2.12%)
Apr 27, 2020 3289 3427 3257 3387 0 +151.39(+4.68%)
Apr 24, 2020 3082 3268 3058 3236 0 +210.14(+6.95%)
Apr 23, 2020 2975 3079 2949 3026 0 +77.52(+2.63%)
Apr 22, 2020 2953 3002 2887 2948 0 +58.62(+2.03%)
Apr 21, 2020 2863 2940 2831 2889 0 -86.71(-2.91%)
Apr 20, 2020 3017 3066 2934 2976 0 -110.07(-3.57%)
Apr 17, 2020 2992 3132 2976 3086 0 +213.61(+7.44%)
Apr 16, 2020 2934 2960 2832 2873 0 -54.46(-1.86%)
Apr 15, 2020 2952 3023 2867 2927 0 -139.27(-4.54%)
Apr 14, 2020 3072 3152 3020 3066 0 +56.96(+1.89%)
Apr 13, 2020 3153 3172 2959 3009 0 -152.30(-4.82%)
Apr 09, 2020 3077 3325 3057 3162 0 +171.98(+5.75%)
Apr 08, 2020 2810 3039 2758 2990 0 +213.07(+7.67%)
Apr 07, 2020 2773 2935 2687 2777 0 +161.05(+6.16%)
Apr 06, 2020 2532 2686 2471 2616 0 +233.06(+9.78%)
Apr 03, 2020 2449 2493 2321 2382 0 -102.73(-4.13%)
Apr 02, 2020 2477 2616 2407 2485 0 -79.56(-3.10%)
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.