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, 2009 1194 1230 1172 1217 0 +19.75(+1.65%)
Jul 30, 2009 1171 1230 1163 1197 0 +29.75(+2.55%)
Jul 29, 2009 1160 1181 1133 1167 0 +4.12(+0.35%)
Jul 28, 2009 1159 1180 1134 1163 0 +5.12(+0.44%)
Jul 27, 2009 1171 1177 1140 1158 0 -13.39(-1.14%)
Jul 24, 2009 1162 1181 1141 1172 0 +0.76(+0.06%)
Jul 23, 2009 1141 1193 1128 1171 0 +30.90(+2.71%)
Jul 22, 2009 1123 1158 1118 1140 0 +11.92(+1.06%)
Jul 21, 2009 1132 1141 1104 1128 0 +56.17(+5.24%)
Jun 26, 2009 1054 1087 1045 1072 0 +11.22(+1.06%)
Jun 25, 2009 1048 1065 1033 1061 0 +53.50(+5.31%)
Jun 24, 2009 1007 1038 990.57 1007 0 +8.86(+0.89%)
Jun 23, 2009 1013 1027 985.89 998.28 0 -10.63(-1.05%)
Jun 22, 2009 1039 1051 1001 1009 0 -46.16(-4.38%)
Jun 19, 2009 1033 1075 1019 1055 0 +48.77(+4.85%)
Jun 18, 2009 992.10 1016 972.07 1006 0 +10.72(+1.08%)
Jun 17, 2009 989.93 1011 960.32 995.58 0 +4.77(+0.48%)
Jun 16, 2009 1028 1038 982.09 990.81 0 -33.74(-3.29%)
Jun 15, 2009 1040 1046 998.73 1025 0 -28.96(-2.75%)
Jun 12, 2009 1046 1064 1022 1054 0 +0.71(+0.07%)
Jun 11, 2009 1052 1072 1036 1053 0 +0.38(+0.04%)
Jun 10, 2009 1066 1089 1025 1052 0 -2.51(-0.24%)
Jun 09, 2009 1042 1076 1023 1055 0 +10.32(+0.99%)
Jun 08, 2009 1028 1055 1008 1045 0 +27.97(+2.75%)
Jun 05, 2009 1016 1043 991.16 1017 0 +7.19(+0.71%)
Jun 04, 2009 1006 1026 968.81 1009 0 +14.01(+1.41%)
Jun 03, 2009 996.90 1009 972.48 995.44 0 -12.99(-1.29%)
Jun 02, 2009 976.49 1026 966.16 1008 0 +24.06(+2.44%)
Jun 01, 2009 922.36 990.47 918.36 984.37 0 +80.44(+8.90%)
May 29, 2009 894.30 916.99 879.03 903.92 0 +14.08(+1.58%)
May 28, 2009 886.60 914.77 861.86 889.84 0 +23.39(+2.70%)
May 27, 2009 891.42 905.74 859.04 866.44 0 -29.70(-3.31%)
May 26, 2009 834.45 902.65 825.03 896.14 0 +53.60(+6.36%)
May 25, 2009 855.71 870.35 830.56 842.55 0 +0.00(+0.00%)
May 22, 2009 855.71 870.35 830.56 842.55 0 -5.71(-0.67%)
May 21, 2009 856.34 866.84 833.66 848.25 0 -19.85(-2.29%)
May 20, 2009 890.66 923.65 862.12 868.11 0 -16.14(-1.83%)
May 19, 2009 880.89 903.62 856.97 884.25 0 +4.46(+0.51%)
May 18, 2009 841.70 886.39 830.90 879.80 0 +30.57(+3.60%)
May 15, 2009 852.50 887.86 833.09 849.23 0 -4.32(-0.51%)
May 14, 2009 852.85 886.38 828.14 853.55 0 +8.02(+0.95%)
May 13, 2009 885.89 892.77 835.70 845.53 0 -59.53(-6.58%)
May 12, 2009 940.97 953.77 882.27 905.06 0 -29.43(-3.15%)
May 11, 2009 936.54 961.55 911.26 934.50 0 -17.25(-1.81%)
May 08, 2009 953.77 975.55 920.54 951.75 0 +18.59(+1.99%)
May 07, 2009 980.59 991.82 921.32 933.16 0 -34.15(-3.53%)
May 06, 2009 999.19 1006 943.13 967.30 0 -18.25(-1.85%)
May 05, 2009 974.90 1002 939.56 985.56 0 +11.80(+1.21%)
May 04, 2009 963.34 991.59 950.37 973.76 0 +20.32(+2.13%)
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.