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 (%)
Jul 31, 2015 3337 3381 3318 3356 0 +32.12(+0.97%)
Jul 30, 2015 3301 3341 3279 3324 0 +15.55(+0.47%)
Jul 29, 2015 3245 3320 3241 3309 0 +76.12(+2.35%)
Jul 28, 2015 3217 3251 3168 3233 0 +37.85(+1.18%)
Jul 27, 2015 3229 3241 3169 3195 0 -50.85(-1.57%)
Jul 24, 2015 3349 3358 3236 3246 0 -91.47(-2.74%)
Jul 23, 2015 3372 3406 3315 3337 0 -19.75(-0.59%)
Jul 22, 2015 3368 3393 3310 3357 0 -23.10(-0.68%)
Jul 21, 2015 3452 3465 3366 3380 0 -83.04(-2.40%)
Jul 20, 2015 3464 3492 3440 3463 0 +0.41(+0.01%)
Jul 17, 2015 3471 3485 3438 3463 0 -15.00(-0.43%)
Jul 16, 2015 3455 3492 3439 3478 0 +37.60(+1.09%)
Jul 15, 2015 3441 3464 3419 3440 0 +2.18(+0.06%)
Jul 14, 2015 3431 3460 3418 3438 0 +7.53(+0.22%)
Jul 13, 2015 3389 3438 3376 3430 0 +85.66(+2.56%)
Jul 10, 2015 3351 3364 3328 3345 0 +28.50(+0.86%)
Jul 09, 2015 3338 3343 3302 3316 0 +21.63(+0.66%)
Jul 08, 2015 3350 3363 3278 3294 0 -63.57(-1.89%)
Jul 07, 2015 3377 3385 3313 3358 0 -10.59(-0.31%)
Jul 06, 2015 3351 3401 3341 3369 0 -8.57(-0.25%)
Jul 02, 2015 3377 3377 3377 3377 0 -23.50(-0.69%)
Jul 01, 2015 3396 3414 3367 3401 0 +39.61(+1.18%)
Jun 30, 2015 3376 3395 3338 3361 0 +8.23(+0.25%)
Jun 29, 2015 3419 3436 3349 3353 0 -96.17(-2.79%)
Jun 26, 2015 3429 3459 3412 3449 0 +21.93(+0.64%)
Jun 25, 2015 3442 3453 3413 3427 0 -2.50(-0.07%)
Jun 24, 2015 3435 3464 3414 3430 0 -7.28(-0.21%)
Jun 23, 2015 3405 3445 3394 3437 0 +42.58(+1.25%)
Jun 22, 2015 3431 3444 3384 3394 0 -19.59(-0.57%)
Jun 19, 2015 3414 3458 3383 3414 0 -55.17(-1.59%)
Jun 18, 2015 3478 3503 3457 3469 0 -0.29(-0.01%)
Jun 17, 2015 3484 3510 3455 3469 0 -4.85(-0.14%)
Jun 16, 2015 3444 3490 3435 3474 0 +29.32(+0.85%)
Jun 15, 2015 3461 3471 3427 3445 0 -34.81(-1.00%)
Jun 12, 2015 3473 3498 3458 3480 0 -6.14(-0.18%)
Jun 11, 2015 3513 3530 3472 3486 0 -17.36(-0.50%)
Jun 10, 2015 3492 3520 3486 3503 0 +24.22(+0.70%)
Jun 09, 2015 3481 3509 3462 3479 0 -4.04(-0.12%)
Jun 08, 2015 3508 3537 3479 3483 0 -37.62(-1.07%)
Jun 05, 2015 3487 3526 3459 3521 0 +40.53(+1.16%)
Jun 04, 2015 3468 3505 3455 3480 0 +6.87(+0.20%)
Jun 03, 2015 3426 3494 3417 3473 0 +55.21(+1.62%)
Jun 02, 2015 3387 3436 3383 3418 0 +11.73(+0.34%)
Jun 01, 2015 3399 3437 3368 3406 0 +17.68(+0.52%)
May 29, 2015 3436 3450 3385 3389 0 -44.82(-1.31%)
May 28, 2015 3423 3455 3394 3433 0 -8.02(-0.23%)
May 27, 2015 3393 3450 3378 3441 0 +60.13(+1.78%)
May 26, 2015 3414 3426 3372 3381 0 -35.76(-1.05%)
May 22, 2015 3417 3417 3417 3417 0 -14.35(-0.42%)
May 21, 2015 3417 3460 3405 3431 0 +5.50(+0.16%)
May 20, 2015 3432 3448 3410 3426 0 +1.12(+0.03%)
May 19, 2015 3448 3459 3415 3425 0 -19.06(-0.55%)
May 18, 2015 3414 3453 3402 3444 0 +35.04(+1.03%)
May 15, 2015 3393 3424 3382 3409 0 +18.35(+0.54%)
May 14, 2015 3406 3411 3364 3390 0 +14.49(+0.43%)
May 13, 2015 3403 3419 3363 3376 0 -19.22(-0.57%)
May 12, 2015 3390 3415 3366 3395 0 -10.84(-0.32%)
May 11, 2015 3408 3444 3399 3406 0 -4.68(-0.14%)
May 08, 2015 3416 3445 3401 3411 0 +26.07(+0.77%)
May 07, 2015 3366 3410 3354 3385 0 +19.42(+0.58%)
May 06, 2015 3365 3388 3312 3365 0 +4.68(+0.14%)
May 05, 2015 3398 3429 3351 3361 0 -42.78(-1.26%)
May 04, 2015 3363 3416 3355 3403 0 +50.60(+1.51%)
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.