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 (%)
Jan 31, 2011 1690 1699 1665 1685 0 +0.15(+0.01%)
Jan 28, 2011 1756 1759 1677 1684 0 -43.27(-2.50%)
Jan 27, 2011 1724 1753 1712 1728 0 +15.08(+0.88%)
Jan 26, 2011 1698 1723 1682 1713 0 +19.46(+1.15%)
Jan 25, 2011 1687 1699 1662 1693 0 -1.75(-0.10%)
Jan 24, 2011 1687 1705 1673 1695 0 +4.28(+0.25%)
Jan 21, 2011 1696 1718 1674 1691 0 +16.15(+0.96%)
Jan 20, 2011 1665 1695 1660 1674 0 +3.23(+0.19%)
Jan 19, 2011 1677 1691 1658 1671 0 -9.31(-0.55%)
Jan 18, 2011 1678 1696 1662 1680 0 -0.39(-0.02%)
Jan 14, 2011 1681 1681 1681 0 +3.71(+0.22%)
Jan 13, 2011 1676 1685 1663 1677 0 -1.70(-0.10%)
Jan 12, 2011 1687 1702 1671 1679 0 +2.18(+0.13%)
Jan 11, 2011 1684 1700 1657 1677 0 -2.08(-0.12%)
Jan 10, 2011 1645 1685 1638 1679 0 +26.85(+1.63%)
Jan 07, 2011 1657 1667 1630 1652 0 -2.32(-0.14%)
Jan 06, 2011 1679 1683 1647 1654 0 -20.97(-1.25%)
Jan 05, 2011 1655 1690 1645 1675 0 +17.94(+1.08%)
Jan 04, 2011 1696 1697 1643 1657 0 -34.06(-2.01%)
Jan 03, 2011 1680 1702 1658 1691 0 +18.48(+1.10%)
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%)
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.