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 30, 2013 2498 2498 2498 0 -23.01(-0.91%)
Aug 29, 2013 2485 2538 2478 2521 0 +31.15(+1.25%)
Aug 28, 2013 2480 2510 2467 2490 0 +9.92(+0.40%)
Aug 27, 2013 2512 2523 2472 2480 0 -63.68(-2.50%)
Aug 26, 2013 2546 2575 2531 2544 0 -2.59(-0.10%)
Aug 23, 2013 2553 2561 2525 2547 0 +1.42(+0.06%)
Aug 22, 2013 2533 2562 2507 2545 0 +14.94(+0.59%)
Aug 21, 2013 2538 2557 2510 2530 0 -20.45(-0.80%)
Aug 20, 2013 2511 2560 2502 2551 0 +43.95(+1.75%)
Aug 19, 2013 2518 2545 2501 2507 0 -10.06(-0.40%)
Aug 16, 2013 2529 2563 2508 2517 0 -22.17(-0.87%)
Aug 15, 2013 2576 2588 2532 2539 0 -66.33(-2.55%)
Aug 14, 2013 2596 2622 2584 2605 0 +2.17(+0.08%)
Aug 13, 2013 2593 2616 2576 2603 0 +14.06(+0.54%)
Aug 12, 2013 2562 2600 2545 2589 0 +11.17(+0.43%)
Aug 09, 2013 2567 2597 2556 2578 0 +3.58(+0.14%)
Aug 08, 2013 2558 2598 2523 2574 0 +32.48(+1.28%)
Aug 07, 2013 2556 2570 2519 2542 0 -25.17(-0.98%)
Aug 06, 2013 2569 2589 2540 2567 0 -5.38(-0.21%)
Aug 05, 2013 2580 2592 2558 2572 0 -13.02(-0.50%)
Aug 02, 2013 2571 2591 2547 2585 0 +4.97(+0.19%)
Aug 01, 2013 2544 2590 2534 2580 0 +56.66(+2.25%)
Jul 31, 2013 2494 2560 2488 2524 0 +41.06(+1.65%)
Jul 30, 2013 2461 2488 2447 2483 0 +34.62(+1.41%)
Jul 29, 2013 2437 2461 2426 2448 0 +6.96(+0.29%)
Jul 26, 2013 2410 2449 2399 2441 0 +19.10(+0.79%)
Jul 25, 2013 2413 2444 2385 2422 0 +6.10(+0.25%)
Jul 24, 2013 2443 2464 2399 2416 0 -26.62(-1.09%)
Jul 23, 2013 2446 2480 2420 2443 0 +6.12(+0.25%)
Jul 22, 2013 2418 2445 2403 2436 0 +26.11(+1.08%)
Jul 19, 2013 2419 2431 2400 2410 0 -12.22(-0.50%)
Jul 18, 2013 2424 2445 2401 2423 0 -1.49(-0.06%)
Jul 17, 2013 2427 2437 2395 2424 0 +10.32(+0.43%)
Jul 16, 2013 2439 2448 2398 2414 0 -21.98(-0.90%)
Jul 15, 2013 2427 2456 2416 2436 0 +11.69(+0.48%)
Jul 12, 2013 2438 2453 2414 2424 0 -15.97(-0.65%)
Jul 11, 2013 2460 2469 2427 2440 0 +7.16(+0.29%)
Jul 10, 2013 2439 2446 2409 2433 0 -8.38(-0.34%)
Jul 09, 2013 2435 2452 2420 2441 0 +24.40(+1.01%)
Jul 08, 2013 2404 2438 2397 2417 0 +27.88(+1.17%)
Jul 05, 2013 2371 2395 2344 2389 0 +42.55(+1.81%)
Jul 03, 2013 2346 2346 2346 0 +14.93(+0.64%)
Jul 02, 2013 2335 2366 2311 2331 0 -3.94(-0.17%)
Jul 01, 2013 2316 2365 2305 2335 0 +38.78(+1.69%)
Jun 28, 2013 2298 2326 2282 2297 0 +34.64(+1.53%)
Jun 26, 2013 2245 2279 2228 2262 0 +40.14(+1.81%)
Jun 25, 2013 2220 2240 2199 2222 0 +20.83(+0.95%)
Jun 24, 2013 2207 2233 2169 2201 0 -33.61(-1.50%)
Jun 21, 2013 2314 2331 2172 2235 0 -18.20(-0.81%)
Jun 20, 2013 2321 2331 2236 2253 0 -94.46(-4.02%)
Jun 19, 2013 2380 2391 2343 2347 0 -33.10(-1.39%)
Jun 18, 2013 2343 2388 2325 2380 0 +41.42(+1.77%)
Jun 17, 2013 2346 2364 2318 2339 0 +15.83(+0.68%)
Jun 14, 2013 2343 2369 2315 2323 0 -22.98(-0.98%)
Jun 13, 2013 2297 2351 2285 2346 0 +48.61(+2.12%)
Jun 12, 2013 2366 2376 2292 2298 0 -49.72(-2.12%)
Jun 11, 2013 2357 2375 2326 2347 0 -50.02(-2.09%)
Jun 10, 2013 2399 2420 2371 2397 0 +4.94(+0.21%)
Jun 07, 2013 2365 2408 2357 2392 0 +11.94(+0.50%)
Jun 06, 2013 2357 2390 2336 2380 0 +23.10(+0.98%)
Jun 05, 2013 2396 2413 2351 2357 0 -47.22(-1.96%)
Jun 04, 2013 2416 2460 2372 2405 0 -11.50(-0.48%)
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.