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 (%)
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%)
Jan 02, 2018 3228 3257 3210 3241 0 +25.45(+0.79%)
Dec 29, 2017 3215 3215 3215 3215 0 -23.46(-0.72%)
Dec 28, 2017 3244 3256 3212 3239 0 -0.89(-0.03%)
Dec 27, 2017 3266 3279 3228 3240 0 -19.53(-0.60%)
Dec 26, 2017 3250 3286 3238 3259 0 +7.79(+0.24%)
Dec 22, 2017 3276 3288 3225 3251 0 -21.37(-0.65%)
Dec 21, 2017 3317 3328 3240 3273 0 -61.53(-1.85%)
Dec 20, 2017 3344 3366 3305 3334 0 +5.32(+0.16%)
Dec 19, 2017 3383 3390 3316 3329 0 -46.35(-1.37%)
Dec 18, 2017 3346 3402 3336 3375 0 +55.08(+1.66%)
Dec 15, 2017 3297 3349 3280 3320 0 +40.81(+1.24%)
Dec 14, 2017 3362 3388 3259 3280 0 -61.66(-1.85%)
Dec 13, 2017 3329 3369 3305 3341 0 +7.29(+0.22%)
Dec 12, 2017 3352 3399 3320 3334 0 -42.99(-1.27%)
Dec 11, 2017 3383 3394 3356 3377 0 +7.09(+0.21%)
Dec 08, 2017 3360 3388 3323 3370 0 +19.42(+0.58%)
Dec 07, 2017 3336 3372 3314 3350 0 +19.18(+0.58%)
Dec 06, 2017 3369 3380 3292 3331 0 -46.75(-1.38%)
Dec 05, 2017 3462 3485 3358 3378 0 -68.24(-1.98%)
Dec 04, 2017 3406 3459 3391 3446 0 +82.75(+2.46%)
Dec 01, 2017 3377 3389 3295 3363 0 -9.94(-0.29%)
Nov 30, 2017 3378 3419 3338 3373 0 +1.26(+0.04%)
Nov 29, 2017 3312 3414 3301 3372 0 +68.77(+2.08%)
Nov 28, 2017 3288 3328 3250 3303 0 +22.57(+0.69%)
Nov 27, 2017 3296 3323 3270 3281 0 -10.26(-0.31%)
Nov 24, 2017 3281 3322 3255 3291 0 +19.54(+0.60%)
Nov 22, 2017 3267 3318 3232 3271 0 +27.60(+0.85%)
Nov 21, 2017 3245 3263 3202 3244 0 +3.16(+0.10%)
Nov 20, 2017 3224 3252 3206 3241 0 +20.95(+0.65%)
Nov 17, 2017 3221 3254 3193 3220 0 -27.12(-0.84%)
Nov 16, 2017 3267 3286 3230 3247 0 -12.14(-0.37%)
Nov 15, 2017 3249 3286 3214 3259 0 -11.06(-0.34%)
Nov 14, 2017 3266 3309 3239 3270 0 -12.26(-0.37%)
Nov 13, 2017 3289 3317 3266 3282 0 -14.62(-0.44%)
Nov 10, 2017 3256 3323 3244 3297 0 +32.78(+1.00%)
Nov 09, 2017 3280 3310 3238 3264 0 -34.88(-1.06%)
Nov 08, 2017 3301 3328 3265 3299 0 -13.23(-0.40%)
Nov 07, 2017 3371 3384 3286 3312 0 -65.36(-1.94%)
Nov 06, 2017 3386 3415 3364 3378 0 -3.36(-0.10%)
Nov 03, 2017 3424 3435 3373 3381 0 -35.05(-1.03%)
Nov 02, 2017 3343 3457 3329 3416 0 +121.28(+3.68%)
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.