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 (%)
Aug 31, 2012 1780 1780 1780 0 +9.37(+0.53%)
Aug 30, 2012 1765 1783 1756 1770 0 -5.02(-0.28%)
Aug 29, 2012 1759 1781 1749 1775 0 +24.89(+1.42%)
Aug 27, 2012 1756 1769 1739 1750 0 +1.99(+0.11%)
Aug 24, 2012 1728 1757 1721 1748 0 +12.83(+0.74%)
Aug 23, 2012 1737 1751 1721 1736 0 -5.63(-0.32%)
Aug 22, 2012 1735 1751 1722 1741 0 -0.62(-0.04%)
Aug 21, 2012 1748 1764 1732 1742 0 -1.73(-0.10%)
Aug 20, 2012 1751 1758 1732 1744 0 -11.53(-0.66%)
Aug 17, 2012 1748 1769 1736 1755 0 +5.49(+0.31%)
Aug 16, 2012 1726 1756 1716 1750 0 +25.54(+1.48%)
Aug 15, 2012 1700 1729 1696 1724 0 +20.37(+1.20%)
Aug 14, 2012 1716 1731 1698 1704 0 -2.91(-0.17%)
Aug 13, 2012 1706 1712 1682 1707 0 -3.11(-0.18%)
Aug 11, 2012 1709 1714 1686 1710 0 +0.00(+0.00%)
Aug 10, 2012 1709 1714 1686 1710 0 -3.39(-0.20%)
Aug 09, 2012 1706 1723 1692 1713 0 +5.74(+0.34%)
Aug 08, 2012 1689 1718 1683 1707 0 +7.75(+0.46%)
Aug 07, 2012 1685 1719 1680 1700 0 +23.89(+1.43%)
Aug 06, 2012 1672 1692 1660 1676 0 +10.76(+0.65%)
Aug 03, 2012 1646 1677 1640 1665 0 +46.10(+2.85%)
Aug 02, 2012 1620 1647 1591 1619 0 -13.51(-0.83%)
Aug 01, 2012 1668 1685 1624 1632 0 -26.68(-1.61%)
Jul 31, 2012 1659 1673 1638 1659 0 -5.56(-0.33%)
Jul 30, 2012 1673 1685 1655 1665 0 -12.54(-0.75%)
Jul 27, 2012 1634 1690 1628 1677 0 +55.74(+3.44%)
Jul 26, 2012 1642 1651 1609 1621 0 +6.05(+0.37%)
Jul 25, 2012 1625 1640 1604 1615 0 +0.93(+0.06%)
Jul 24, 2012 1629 1651 1597 1614 0 -26.21(-1.60%)
Jul 23, 2012 1620 1649 1605 1641 0 -6.44(-0.39%)
Jul 20, 2012 1654 1674 1635 1647 0 -22.74(-1.36%)
Jul 19, 2012 1682 1707 1642 1670 0 +1.86(+0.11%)
Jul 18, 2012 1625 1682 1621 1668 0 +39.06(+2.40%)
Jul 17, 2012 1617 1637 1601 1629 0 +19.56(+1.22%)
Jul 16, 2012 1615 1625 1599 1609 0 -10.86(-0.67%)
Jul 14, 2012 1599 1628 1595 1620 0 +0.00(+0.00%)
Jul 13, 2012 1599 1628 1595 1620 0 +25.13(+1.58%)
Jul 12, 2012 1584 1604 1571 1595 0 +1.22(+0.08%)
Jul 11, 2012 1604 1613 1582 1594 0 -12.92(-0.80%)
Jul 10, 2012 1612 1629 1595 1607 0 +7.93(+0.50%)
Jul 09, 2012 1601 1611 1586 1599 0 -7.00(-0.44%)
Jul 06, 2012 1602 1617 1591 1606 0 -13.34(-0.82%)
Jul 05, 2012 1587 1644 1576 1619 0 +33.14(+2.09%)
Jul 03, 2012 1586 1586 1586 0 +33.01(+2.13%)
Jul 02, 2012 1523 1556 1515 1553 0 +31.76(+2.09%)
Jun 30, 2012 1516 1534 1502 1521 0 +1.24(+0.08%)
Jun 29, 2012 1516 1534 1502 1520 0 +38.44(+2.59%)
Jun 28, 2012 1471 1488 1448 1482 0 +0.89(+0.06%)
Jun 27, 2012 1481 1497 1464 1481 0 +0.10(+0.01%)
Jun 26, 2012 1482 1501 1457 1481 0 +1.44(+0.10%)
Jun 25, 2012 1504 1515 1472 1479 0 -50.82(-3.32%)
Jun 22, 2012 1542 1553 1520 1530 0 -9.13(-0.59%)
Jun 21, 2012 1571 1586 1531 1539 0 -66.29(-4.13%)
Jun 20, 2012 1630 1635 1598 1605 0 -26.23(-1.61%)
Jun 19, 2012 1603 1645 1598 1632 0 +33.62(+2.10%)
Jun 18, 2012 1584 1606 1568 1598 0 +1.30(+0.08%)
Jun 15, 2012 1588 1606 1574 1597 0 +14.59(+0.92%)
Jun 14, 2012 1567 1596 1555 1582 0 +16.47(+1.05%)
Jun 13, 2012 1594 1605 1559 1566 0 -36.26(-2.26%)
Jun 12, 2012 1598 1614 1576 1602 0 +11.39(+0.72%)
Jun 11, 2012 1646 1650 1588 1590 0 -40.26(-2.47%)
Jun 08, 2012 1608 1639 1595 1631 0 +16.26(+1.01%)
Jun 07, 2012 1655 1662 1606 1614 0 -20.17(-1.23%)
Jun 06, 2012 1602 1639 1593 1635 0 +46.29(+2.91%)
Jun 05, 2012 1577 1598 1563 1588 0 +4.81(+0.30%)
Jun 04, 2012 1602 1611 1558 1584 0 -8.26(-0.52%)
Jun 02, 2012 1625 1640 1584 1592 0 +0.00(+0.00%)
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.