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 (%)
Sep 30, 2011 1540 1582 1522 1533 0 -26.02(-1.67%)
Sep 29, 2011 1592 1605 1520 1559 0 +3.13(+0.20%)
Sep 28, 2011 1615 1631 1552 1556 0 -58.66(-3.63%)
Sep 27, 2011 1633 1672 1599 1615 0 +18.45(+1.16%)
Sep 26, 2011 1558 1603 1531 1596 0 +61.62(+4.01%)
Sep 23, 2011 1523 1562 1514 1535 0 +2.09(+0.14%)
Sep 22, 2011 1562 1598 1501 1533 0 -110.47(-6.72%)
Sep 21, 2011 1707 1721 1638 1643 0 -65.79(-3.85%)
Sep 20, 2011 1760 1778 1707 1709 0 -42.87(-2.45%)
Sep 19, 2011 1745 1774 1718 1752 0 -28.28(-1.59%)
Sep 16, 2011 1775 1818 1757 1780 0 +15.53(+0.88%)
Sep 15, 2011 1786 1808 1743 1765 0 -18.02(-1.01%)
Sep 14, 2011 1757 1805 1719 1783 0 +38.80(+2.22%)
Sep 13, 2011 1712 1765 1695 1744 0 +34.03(+1.99%)
Sep 12, 2011 1676 1720 1656 1710 0 +8.44(+0.50%)
Sep 09, 2011 1726 1748 1680 1701 0 -42.57(-2.44%)
Sep 08, 2011 1775 1799 1736 1744 0 -44.61(-2.49%)
Sep 07, 2011 1752 1795 1738 1789 0 +69.65(+4.05%)
Sep 06, 2011 1665 1723 1645 1719 0 +3.10(+0.18%)
Sep 02, 2011 1716 1716 1716 0 -65.20(-3.66%)
Sep 01, 2011 1794 1831 1766 1781 0 -33.18(-1.83%)
Aug 31, 2011 1816 1846 1795 1814 0 +8.96(+0.50%)
Aug 30, 2011 1781 1825 1763 1805 0 +7.72(+0.43%)
Aug 29, 2011 1732 1802 1728 1798 0 +86.36(+5.05%)
Aug 26, 2011 1672 1728 1645 1711 0 +29.67(+1.76%)
Aug 25, 2011 1738 1753 1672 1681 0 -43.47(-2.52%)
Aug 24, 2011 1696 1741 1677 1725 0 +19.26(+1.13%)
Aug 23, 2011 1634 1711 1612 1706 0 +79.01(+4.86%)
Aug 22, 2011 1659 1667 1615 1627 0 +6.63(+0.41%)
Aug 19, 2011 1589 1673 1581 1620 0 +3.97(+0.25%)
Aug 18, 2011 1639 1651 1585 1616 0 -76.29(-4.51%)
Aug 17, 2011 1709 1727 1661 1692 0 -4.29(-0.25%)
Aug 16, 2011 1709 1721 1672 1697 0 -30.41(-1.76%)
Aug 15, 2011 1728 1755 1695 1727 0 +14.97(+0.87%)
Aug 12, 2011 1709 1733 1659 1712 0 +17.83(+1.05%)
Aug 11, 2011 1622 1719 1608 1694 0 +81.87(+5.08%)
Aug 10, 2011 1646 1683 1595 1612 0 -77.46(-4.58%)
Aug 09, 2011 1689 1708 1563 1690 0 +74.39(+4.60%)
Aug 08, 2011 1694 1739 1598 1615 0 -137.53(-7.85%)
Aug 05, 2011 1759 1792 1697 1753 0 +16.64(+0.96%)
Aug 04, 2011 1813 1818 1734 1736 0 -105.18(-5.71%)
Aug 03, 2011 1829 1849 1772 1842 0 +11.45(+0.63%)
Aug 02, 2011 1891 1932 1827 1830 0 -71.49(-3.76%)
Aug 01, 2011 1949 1955 1879 1902 0 -28.68(-1.49%)
Jul 29, 2011 1922 1953 1901 1930 0 -12.72(-0.65%)
Jul 28, 2011 1967 1993 1933 1943 0 -29.57(-1.50%)
Jul 27, 2011 1991 2024 1951 1973 0 -45.91(-2.27%)
Jul 26, 2011 1984 2034 1963 2018 0 +41.34(+2.09%)
Jul 25, 2011 1955 1990 1947 1977 0 -0.13(-0.01%)
Jul 22, 2011 1973 1984 1965 1977 0 +9.12(+0.46%)
Jul 21, 2011 1944 1991 1936 1968 0 +17.26(+0.88%)
Jul 20, 2011 1968 1971 1934 1951 0 -7.79(-0.40%)
Jul 19, 2011 1964 1975 1935 1959 0 +3.87(+0.20%)
Jul 18, 2011 1958 1970 1932 1955 0 -12.78(-0.65%)
Jul 15, 2011 1962 1975 1939 1968 0 +16.32(+0.84%)
Jul 14, 2011 1984 1997 1938 1951 0 -23.10(-1.17%)
Jul 13, 2011 1986 2015 1960 1974 0 +0.89(+0.05%)
Jul 12, 2011 1975 2013 1955 1973 0 -5.22(-0.26%)
Jul 11, 2011 1990 2005 1960 1979 0 -39.55(-1.96%)
Jul 08, 2011 2002 2032 1989 2018 0 -11.26(-0.55%)
Jul 07, 2011 1988 2049 1983 2030 0 +58.90(+2.99%)
Jul 06, 2011 1956 1983 1946 1971 0 +11.88(+0.61%)
Jul 05, 2011 1958 1976 1937 1959 0 -1.50(-0.08%)
Jul 01, 2011 1960 1960 1960 0 +28.58(+1.48%)
Jun 30, 2011 1926 1950 1915 1932 0 +11.71(+0.61%)
Jun 29, 2011 1926 1957 1906 1920 0 +1.49(+0.08%)
Jun 28, 2011 1878 1932 1875 1918 0 +45.69(+2.44%)
Jun 27, 2011 1839 1885 1823 1873 0 +26.81(+1.45%)
Jun 24, 2011 1863 1872 1832 1846 0 -19.11(-1.02%)
Jun 23, 2011 1838 1881 1819 1865 0 +5.36(+0.29%)
Jun 22, 2011 1867 1898 1840 1860 0 +50.92(+2.82%)
Jun 21, 2011 1756 1814 1745 1809 0 +59.07(+3.38%)
Jun 20, 2011 1748 1758 1735 1750 0 +18.20(+1.05%)
Jun 17, 2011 1713 1750 1704 1732 0 +34.95(+2.06%)
Jun 16, 2011 1679 1712 1666 1697 0 +18.20(+1.08%)
Jun 15, 2011 1691 1708 1670 1678 0 -28.86(-1.69%)
Jun 14, 2011 1668 1720 1660 1707 0 +58.57(+3.55%)
Jun 13, 2011 1683 1706 1642 1649 0 -30.29(-1.80%)
Jun 10, 2011 1694 1702 1658 1679 0 -23.18(-1.36%)
Jun 09, 2011 1678 1717 1669 1702 0 +27.43(+1.64%)
Jun 08, 2011 1702 1707 1668 1675 0 -31.19(-1.83%)
Jun 07, 2011 1698 1731 1691 1706 0 +17.48(+1.04%)
Jun 06, 2011 1707 1717 1682 1688 0 -24.80(-1.45%)
Jun 03, 2011 1711 1728 1683 1713 0 -32.53(-1.86%)
May 24, 2011 1749 1762 1737 1746 0 +3.93(+0.23%)
May 23, 2011 1728 1757 1721 1742 0 -13.33(-0.76%)
May 20, 2011 1790 1792 1749 1755 0 -40.37(-2.25%)
May 19, 2011 1807 1815 1783 1795 0 -6.10(-0.34%)
May 18, 2011 1789 1807 1780 1802 0 +15.23(+0.85%)
May 17, 2011 1792 1804 1772 1786 0 -13.02(-0.72%)
May 16, 2011 1818 1822 1791 1799 0 -25.52(-1.40%)
May 13, 2011 1854 1861 1814 1825 0 -27.12(-1.46%)
May 12, 2011 1828 1863 1816 1852 0 +15.27(+0.83%)
May 11, 2011 1858 1867 1824 1837 0 -24.41(-1.31%)
May 10, 2011 1854 1874 1842 1861 0 +17.72(+0.96%)
May 09, 2011 1837 1856 1821 1843 0 +3.80(+0.21%)
May 06, 2011 1882 1891 1829 1840 0 -43.34(-2.30%)
May 05, 2011 1886 1923 1867 1883 0 -14.49(-0.76%)
May 04, 2011 1892 1909 1874 1897 0 +3.22(+0.17%)
May 03, 2011 1884 1909 1867 1894 0 +7.34(+0.39%)
May 02, 2011 1890 1896 1884 1887 0 -26.02(-1.36%)
Apr 29, 2011 1892 1936 1874 1913 0 +21.88(+1.16%)
Apr 28, 2011 1854 1900 1842 1891 0 +46.95(+2.55%)
Apr 27, 2011 1834 1856 1820 1844 0 +18.50(+1.01%)
Apr 26, 2011 1847 1866 1814 1826 0 -34.10(-1.83%)
Apr 25, 2011 1854 1873 1835 1860 0 +0.40(+0.02%)
Apr 21, 2011 1856 1869 1835 1859 0 +12.78(+0.69%)
Apr 20, 2011 1818 1857 1811 1847 0 +52.47(+2.92%)
Apr 19, 2011 1814 1824 1785 1794 0 -15.39(-0.85%)
Apr 18, 2011 1800 1818 1781 1809 0 -15.71(-0.86%)
Apr 15, 2011 1800 1837 1791 1825 0 +26.11(+1.45%)
Apr 14, 2011 1788 1809 1772 1799 0 -10.95(-0.60%)
Apr 13, 2011 1808 1823 1786 1810 0 +10.91(+0.61%)
Apr 12, 2011 1812 1830 1772 1799 0 -25.24(-1.38%)
Apr 11, 2011 1847 1863 1815 1824 0 -23.57(-1.28%)
Apr 08, 2011 1886 1890 1834 1848 0 -23.35(-1.25%)
Apr 07, 2011 1862 1894 1847 1871 0 +5.67(+0.30%)
Apr 06, 2011 1873 1890 1844 1866 0 +5.76(+0.31%)
Apr 05, 2011 1830 1884 1825 1860 0 +24.91(+1.36%)
Apr 04, 2011 1862 1877 1819 1835 0 -24.46(-1.32%)
Apr 01, 2011 1855 1886 1843 1859 0 +17.97(+0.98%)
Mar 31, 2011 1872 1885 1819 1841 0 -55.46(-2.92%)
Mar 30, 2011 1880 1905 1874 1897 0 +36.46(+1.96%)
Mar 29, 2011 1824 1866 1810 1860 0 +34.79(+1.91%)
Mar 28, 2011 1843 1860 1817 1826 0 -11.27(-0.61%)
Mar 25, 2011 1826 1857 1817 1837 0 +30.14(+1.67%)
Mar 24, 2011 1796 1820 1786 1807 0 +20.74(+1.16%)
Mar 23, 2011 1776 1796 1745 1786 0 +3.61(+0.20%)
Mar 22, 2011 1812 1820 1775 1782 0 -29.99(-1.65%)
Mar 21, 2011 1810 1822 1803 1812 0 +24.57(+1.37%)
Mar 18, 2011 1799 1808 1765 1788 0 +8.03(+0.45%)
Mar 17, 2011 1796 1812 1772 1780 0 +12.56(+0.71%)
Mar 16, 2011 1786 1797 1750 1767 0 -23.82(-1.33%)
Mar 15, 2011 1771 1803 1764 1791 0 -0.22(-0.01%)
Mar 14, 2011 1807 1826 1769 1791 0 -35.57(-1.95%)
Mar 11, 2011 1801 1840 1778 1827 0 +11.92(+0.66%)
Mar 10, 2011 1842 1855 1797 1815 0 -47.75(-2.56%)
Mar 09, 2011 1839 1873 1829 1863 0 +16.54(+0.90%)
Mar 08, 2011 1814 1856 1798 1846 0 +36.61(+2.02%)
Mar 07, 2011 1849 1858 1798 1810 0 -30.79(-1.67%)
Mar 04, 2011 1854 1862 1822 1840 0 -16.65(-0.90%)
Mar 03, 2011 1854 1873 1828 1857 0 +22.79(+1.24%)
Mar 02, 2011 1817 1845 1809 1834 0 +19.55(+1.08%)
Mar 01, 2011 1873 1884 1808 1815 0 -50.20(-2.69%)
Feb 28, 2011 1871 1884 1844 1865 0 +7.07(+0.38%)
Feb 25, 2011 1832 1878 1824 1858 0 +50.47(+2.79%)
Feb 24, 2011 1812 1837 1781 1807 0 -5.06(-0.28%)
Feb 23, 2011 1862 1865 1788 1812 0 -53.32(-2.86%)
Feb 22, 2011 1890 1907 1852 1866 0 -42.92(-2.25%)
Feb 18, 2011 1909 1909 1909 0 +17.24(+0.91%)
Feb 17, 2011 1899 1914 1877 1891 0 -14.88(-0.78%)
Feb 16, 2011 1868 1928 1863 1906 0 +54.06(+2.92%)
Feb 15, 2011 1849 1874 1835 1852 0 -2.31(-0.12%)
Feb 14, 2011 1858 1873 1830 1854 0 -6.24(-0.34%)
Feb 11, 2011 1821 1864 1809 1861 0 +33.10(+1.81%)
Feb 10, 2011 1824 1842 1805 1828 0 -6.65(-0.36%)
Feb 09, 2011 1822 1852 1813 1834 0 +15.34(+0.84%)
Feb 08, 2011 1787 1825 1781 1819 0 +26.06(+1.45%)
Feb 07, 2011 1769 1806 1764 1793 0 +27.05(+1.53%)
Feb 04, 2011 1747 1777 1727 1766 0 +18.75(+1.07%)
Feb 03, 2011 1704 1759 1698 1747 0 +64.90(+3.86%)
Feb 02, 2011 1708 1722 1678 1682 0 -31.25(-1.82%)
Feb 01, 2011 1696 1729 1689 1713 0 +28.87(+1.71%)
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%)
Nov 01, 2010 1491 1505 1465 1478 0 -3.98(-0.27%)
Oct 29, 2010 1442 1488 1434 1482 0 +37.04(+2.56%)
Oct 28, 2010 1466 1476 1434 1445 0 -25.36(-1.72%)
Oct 27, 2010 1465 1479 1446 1470 0 +7.40(+0.51%)
Oct 25, 2010 1461 1480 1451 1463 0 +10.91(+0.75%)
Oct 22, 2010 1453 1463 1432 1452 0 +4.69(+0.32%)
Oct 21, 2010 1469 1484 1431 1447 0 -11.19(-0.77%)
Oct 20, 2010 1449 1470 1440 1459 0 +15.25(+1.06%)
Oct 19, 2010 1441 1463 1418 1443 0 -17.60(-1.20%)
Oct 18, 2010 1459 1468 1436 1461 0 -0.42(-0.03%)
Oct 15, 2010 1470 1482 1444 1461 0 +5.98(+0.41%)
Oct 14, 2010 1451 1464 1433 1455 0 +3.85(+0.27%)
Oct 13, 2010 1451 1465 1429 1451 0 +11.40(+0.79%)
Oct 12, 2010 1434 1449 1414 1440 0 -1.94(-0.13%)
Oct 11, 2010 1444 1457 1430 1442 0 -2.63(-0.18%)
Oct 08, 2010 1440 1462 1400 1445 0 +38.94(+2.77%)
Oct 07, 2010 1405 1414 1385 1406 0 +4.96(+0.35%)
Oct 06, 2010 1402 1412 1386 1401 0 -2.08(-0.15%)
Oct 05, 2010 1398 1418 1382 1403 0 +19.54(+1.41%)
Oct 04, 2010 1390 1405 1366 1383 0 -10.61(-0.76%)
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.