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 29, 2018 3133 3133 3133 3133 0 +70.15(+2.29%)
Mar 28, 2018 3049 3103 3023 3063 0 +22.21(+0.73%)
Mar 27, 2018 3104 3128 3028 3041 0 -61.85(-1.99%)
Mar 26, 2018 3090 3117 3050 3102 0 +60.86(+2.00%)
Mar 23, 2018 3086 3119 3036 3042 0 -29.68(-0.97%)
Mar 22, 2018 3118 3147 3066 3071 0 -69.42(-2.21%)
Mar 21, 2018 3132 3186 3124 3141 0 -0.29(-0.01%)
Mar 20, 2018 3160 3193 3085 3141 0 -67.93(-2.12%)
Mar 19, 2018 3233 3249 3173 3209 0 -27.99(-0.86%)
Mar 16, 2018 3203 3270 3195 3237 0 +31.94(+1.00%)
Mar 15, 2018 3250 3260 3192 3205 0 -37.67(-1.16%)
Mar 14, 2018 3266 3279 3216 3243 0 +6.79(+0.21%)
Mar 13, 2018 3248 3273 3216 3236 0 -4.75(-0.15%)
Mar 12, 2018 3243 3279 3221 3241 0 +2.29(+0.07%)
Mar 09, 2018 3180 3250 3156 3238 0 +79.96(+2.53%)
Mar 08, 2018 3188 3194 3136 3158 0 -18.07(-0.57%)
Mar 07, 2018 3177 3181 3148 3176 0 -22.02(-0.69%)
Mar 06, 2018 3149 3210 3116 3198 0 +63.67(+2.03%)
Mar 05, 2018 3068 3147 3044 3135 0 +43.79(+1.42%)
Mar 02, 2018 3051 3103 3017 3091 0 +13.41(+0.44%)
Mar 01, 2018 3146 3168 3061 3078 0 -66.10(-2.10%)
Feb 28, 2018 3200 3233 3139 3144 0 -49.22(-1.54%)
Feb 27, 2018 3244 3286 3176 3193 0 -38.89(-1.20%)
Feb 26, 2018 3270 3293 3197 3232 0 -1.91(-0.06%)
Feb 23, 2018 3188 3242 3161 3234 0 +66.74(+2.11%)
Feb 22, 2018 3184 3210 3153 3167 0 -4.12(-0.13%)
Feb 21, 2018 3234 3262 3161 3171 0 -48.03(-1.49%)
Feb 20, 2018 3248 3290 3204 3219 0 -48.40(-1.48%)
Feb 16, 2018 3267 3267 3267 3267 0 +15.91(+0.49%)
Feb 15, 2018 3248 3307 3123 3252 0 -8.21(-0.25%)
Feb 14, 2018 3221 3296 3187 3260 0 +14.45(+0.45%)
Feb 13, 2018 3300 3315 3200 3245 0 -64.11(-1.94%)
Feb 12, 2018 3298 3345 3242 3309 0 +51.95(+1.59%)
Feb 09, 2018 3248 3296 3142 3257 0 +45.76(+1.42%)
Feb 08, 2018 3266 3319 3206 3212 0 -48.84(-1.50%)
Feb 07, 2018 3253 3283 3226 3261 0 -6.18(-0.19%)
Feb 06, 2018 3161 3303 3127 3267 0 -3.22(-0.10%)
Feb 05, 2018 3376 3396 3228 3270 0 -139.31(-4.09%)
Feb 02, 2018 3489 3517 3409 3409 0 -94.66(-2.70%)
Feb 01, 2018 3535 3553 3459 3504 0 -42.43(-1.20%)
Jan 31, 2018 3596 3615 3517 3546 0 -31.47(-0.88%)
Jan 30, 2018 3577 3602 3552 3578 0 -21.95(-0.61%)
Jan 29, 2018 3628 3643 3586 3600 0 -34.61(-0.95%)
Jan 26, 2018 3604 3638 3570 3634 0 +38.94(+1.08%)
Jan 25, 2018 3593 3608 3560 3595 0 +18.56(+0.52%)
Jan 24, 2018 3567 3598 3531 3577 0 +20.44(+0.57%)
Jan 23, 2018 3580 3594 3518 3556 0 -28.96(-0.81%)
Jan 22, 2018 3550 3593 3527 3585 0 +40.53(+1.14%)
Jan 19, 2018 3497 3562 3466 3545 0 +60.21(+1.73%)
Jan 18, 2018 3510 3524 3460 3485 0 +9.00(+0.26%)
Jan 17, 2018 3520 3533 3460 3476 0 -36.72(-1.05%)
Jan 16, 2018 3603 3615 3488 3512 0 -60.51(-1.69%)
Jan 12, 2018 3573 3573 3573 3573 0 +29.66(+0.84%)
Jan 11, 2018 3458 3553 3450 3543 0 +91.62(+2.65%)
Jan 10, 2018 3438 3472 3414 3452 0 +7.77(+0.23%)
Jan 09, 2018 3461 3473 3414 3444 0 -15.81(-0.46%)
Jan 08, 2018 3444 3507 3394 3460 0 +38.47(+1.12%)
Jan 05, 2018 3351 3435 3335 3421 0 +79.91(+2.39%)
Jan 04, 2018 3307 3367 3286 3341 0 +45.62(+1.38%)
Jan 03, 2018 3244 3309 3221 3296 0 +54.82(+1.69%)
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.