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, 2010 1394 1404 1372 1392 0 +9.22(+0.67%)
Sep 29, 2010 1372 1391 1363 1382 0 +2.02(+0.15%)
Sep 28, 2010 1382 1390 1348 1380 0 +1.08(+0.08%)
Sep 27, 2010 1391 1396 1369 1379 0 -5.99(-0.43%)
Sep 24, 2010 1357 1393 1347 1385 0 +43.51(+3.24%)
Sep 23, 2010 1339 1366 1302 1342 0 -12.80(-0.94%)
Sep 22, 2010 1333 1374 1321 1355 0 +32.95(+2.49%)
Sep 21, 2010 1328 1338 1310 1322 0 -5.31(-0.40%)
Sep 20, 2010 1320 1349 1306 1327 0 +22.22(+1.70%)
Sep 17, 2010 1308 1324 1282 1305 0 -9.19(-0.70%)
Sep 15, 2010 1297 1318 1285 1314 0 +10.26(+0.79%)
Sep 14, 2010 1291 1323 1285 1304 0 +10.31(+0.80%)
Sep 13, 2010 1291 1311 1279 1293 0 +22.34(+1.76%)
Sep 10, 2010 1268 1285 1259 1271 0 +5.31(+0.42%)
Sep 09, 2010 1300 1305 1258 1266 0 -14.30(-1.12%)
Sep 08, 2010 1265 1296 1253 1280 0 +14.92(+1.18%)
Sep 07, 2010 1284 1290 1259 1265 0 -25.64(-1.99%)
Sep 03, 2010 1291 1291 1291 0 +24.19(+1.91%)
Sep 02, 2010 1240 1276 1238 1266 0 +28.88(+2.33%)
Sep 01, 2010 1209 1248 1207 1238 0 +46.43(+3.90%)
Aug 31, 2010 1189 1217 1178 1191 0 -10.77(-0.90%)
Aug 30, 2010 1225 1236 1199 1202 0 -21.70(-1.77%)
Aug 27, 2010 1224 1235 1189 1224 0 +17.60(+1.46%)
Aug 26, 2010 1228 1240 1201 1206 0 -17.93(-1.46%)
Aug 25, 2010 1205 1230 1188 1224 0 +8.73(+0.72%)
Aug 24, 2010 1201 1234 1181 1215 0 -3.68(-0.30%)
Aug 23, 2010 1250 1264 1217 1219 0 -26.75(-2.15%)
Aug 20, 2010 1229 1250 1216 1246 0 +8.10(+0.65%)
Aug 19, 2010 1261 1272 1223 1238 0 -29.07(-2.30%)
Aug 18, 2010 1246 1279 1234 1267 0 +17.64(+1.41%)
Aug 17, 2010 1240 1264 1231 1249 0 +24.17(+1.97%)
Aug 16, 2010 1216 1246 1209 1225 0 +1.12(+0.09%)
Aug 13, 2010 1227 1245 1218 1224 0 -15.48(-1.25%)
Aug 12, 2010 1222 1250 1207 1239 0 -6.10(-0.49%)
Aug 11, 2010 1256 1270 1239 1245 0 -36.28(-2.83%)
Aug 10, 2010 1298 1307 1274 1282 0 -45.47(-3.43%)
Aug 09, 2010 1297 1332 1292 1327 0 +37.36(+2.90%)
Aug 06, 2010 1292 1300 1261 1290 0 -13.61(-1.04%)
Aug 05, 2010 1304 1312 1282 1303 0 -10.25(-0.78%)
Aug 04, 2010 1288 1321 1290 1314 0 +17.25(+1.33%)
Aug 03, 2010 1321 1326 1286 1296 0 -31.66(-2.38%)
Aug 02, 2010 1329 1341 1302 1328 0 +21.93(+1.68%)
Jul 30, 2010 1303 1314 1265 1306 0 +7.94(+0.61%)
Jul 29, 2010 1307 1322 1263 1298 0 +7.06(+0.55%)
Jul 28, 2010 1300 1320 1281 1291 0 -17.39(-1.33%)
Jul 27, 2010 1323 1343 1296 1308 0 -8.81(-0.67%)
Jul 26, 2010 1288 1325 1271 1317 0 +36.78(+2.87%)
Jul 23, 2010 1232 1284 1225 1280 0 +40.04(+3.23%)
Jul 22, 2010 1214 1249 1207 1240 0 +53.14(+4.48%)
Jul 21, 2010 1210 1220 1177 1187 0 -15.12(-1.26%)
Jul 20, 2010 1182 1211 1133 1202 0 +44.13(+3.81%)
Jul 19, 2010 1151 1167 1133 1158 0 +12.61(+1.10%)
Jul 16, 2010 1154 1181 1141 1146 0 -25.67(-2.19%)
Jul 15, 2010 1170 1186 1147 1171 0 +2.93(+0.25%)
Jul 14, 2010 1168 1186 1151 1168 0 -5.71(-0.49%)
Jul 13, 2010 1153 1179 1141 1174 0 +40.12(+3.54%)
Jul 12, 2010 1145 1156 1119 1134 0 -16.13(-1.40%)
Jul 09, 2010 1148 1155 1133 1150 0 +8.07(+0.71%)
Jul 08, 2010 1160 1179 1127 1142 0 -7.74(-0.67%)
Jul 07, 2010 1119 1153 1111 1150 0 +34.87(+3.13%)
Jul 06, 2010 1151 1166 1104 1115 0 -25.04(-2.20%)
Jul 02, 2010 1143 1176 1132 1140 0 -21.74(-1.87%)
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.