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 (%)
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%)
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.