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 (%)
Mar 28, 2013 2250 2250 2250 0 +8.09(+0.36%)
Mar 27, 2013 2224 2248 2213 2242 0 +2.31(+0.10%)
Mar 26, 2013 2236 2249 2218 2240 0 +11.52(+0.52%)
Mar 25, 2013 2238 2256 2220 2228 0 -2.15(-0.10%)
Mar 22, 2013 2209 2238 2216 2230 0 +9.33(+0.42%)
Mar 21, 2013 2248 2260 2211 2221 0 -38.85(-1.72%)
Mar 20, 2013 2256 2280 2237 2260 0 +14.87(+0.66%)
Mar 19, 2013 2262 2278 2222 2245 0 -14.88(-0.66%)
Mar 18, 2013 2258 2274 2233 2260 0 -14.85(-0.65%)
Mar 15, 2013 2257 2286 2244 2275 0 +12.87(+0.57%)
Mar 14, 2013 2263 2280 2247 2262 0 +0.62(+0.03%)
Mar 13, 2013 2234 2279 2228 2261 0 +31.45(+1.41%)
Mar 12, 2013 2230 2247 2211 2230 0 -2.22(-0.10%)
Mar 11, 2013 2224 2244 2210 2232 0 +0.60(+0.03%)
Mar 08, 2013 2228 2244 2208 2231 0 +16.87(+0.76%)
Mar 07, 2013 2219 2239 2194 2214 0 -6.29(-0.28%)
Mar 06, 2013 2205 2252 2198 2221 0 +23.54(+1.07%)
Mar 05, 2013 2177 2213 2170 2197 0 +34.28(+1.58%)
Mar 04, 2013 2136 2196 2123 2163 0 +23.07(+1.08%)
Mar 01, 2013 2131 2158 2117 2140 0 -3.63(-0.17%)
Feb 28, 2013 2159 2192 2132 2143 0 -13.24(-0.61%)
Feb 27, 2013 2122 2168 2117 2157 0 +31.04(+1.46%)
Feb 26, 2013 2131 2147 2100 2126 0 -47.59(-2.19%)
Feb 22, 2013 2169 2189 2155 2173 0 +13.64(+0.63%)
Feb 21, 2013 2198 2209 2152 2160 0 -41.79(-1.90%)
Feb 20, 2013 2241 2250 2191 2201 0 -44.27(-1.97%)
Feb 15, 2013 2246 2246 2246 0 -16.97(-0.75%)
Feb 14, 2013 2247 2277 2236 2263 0 +8.56(+0.38%)
Feb 13, 2013 2267 2283 2244 2254 0 -9.30(-0.41%)
Feb 12, 2013 2272 2283 2251 2263 0 -10.13(-0.45%)
Feb 11, 2013 2290 2296 2262 2274 0 -14.19(-0.62%)
Feb 08, 2013 2277 2305 2268 2288 0 +15.99(+0.70%)
Feb 07, 2013 2289 2303 2252 2272 0 -25.90(-1.13%)
Feb 06, 2013 2301 2322 2265 2298 0 +52.02(+2.32%)
Feb 04, 2013 2254 2264 2220 2246 0 -21.22(-0.94%)
Feb 01, 2013 2283 2297 2241 2267 0 -7.72(-0.34%)
Jan 31, 2013 2204 2301 2188 2275 0 +81.11(+3.70%)
Jan 30, 2013 2223 2236 2184 2193 0 -33.30(-1.50%)
Jan 29, 2013 2210 2234 2197 2227 0 +7.97(+0.36%)
Jan 28, 2013 2200 2233 2188 2219 0 +22.34(+1.02%)
Jan 25, 2013 2175 2204 2156 2196 0 +28.66(+1.32%)
Jan 24, 2013 2174 2206 2150 2168 0 +1.43(+0.07%)
Jan 23, 2013 2146 2178 2134 2166 0 +23.89(+1.12%)
Jan 22, 2013 2142 2149 2116 2142 0 -1.06(-0.05%)
Jan 18, 2013 2143 2143 2143 0 +9.96(+0.47%)
Jan 17, 2013 2123 2149 2109 2134 0 +17.35(+0.82%)
Jan 16, 2013 2119 2127 2099 2116 0 -6.10(-0.29%)
Jan 15, 2013 2083 2135 2076 2122 0 +28.53(+1.36%)
Jan 14, 2013 2089 2106 2061 2094 0 +1.15(+0.05%)
Jan 12, 2013 2093 2108 2069 2093 0 +0.00(+0.00%)
Jan 11, 2013 2093 2108 2069 2093 0 +0.76(+0.04%)
Jan 10, 2013 2101 2106 2065 2092 0 -1.26(-0.06%)
Jan 09, 2013 2081 2105 2077 2093 0 +14.46(+0.70%)
Jan 08, 2013 2060 2096 2057 2079 0 +4.07(+0.20%)
Jan 07, 2013 2090 2102 2061 2075 0 -26.76(-1.27%)
Jan 04, 2013 2079 2118 2046 2101 0 +29.67(+1.43%)
Jan 03, 2013 2048 2096 2031 2072 0 +28.74(+1.41%)
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.