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%)
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.