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 (%)
Apr 30, 2014 2624 2655 2600 2650 0 +23.80(+0.91%)
Apr 29, 2014 2620 2649 2601 2626 0 +13.97(+0.53%)
Apr 28, 2014 2612 2645 2569 2612 0 +16.84(+0.65%)
Apr 25, 2014 2623 2631 2577 2596 0 -33.34(-1.27%)
Apr 24, 2014 2619 2665 2589 2629 0 +37.22(+1.44%)
Apr 23, 2014 2603 2629 2577 2592 0 -6.32(-0.24%)
Apr 22, 2014 2595 2628 2574 2598 0 -3.03(-0.12%)
Apr 21, 2014 2621 2638 2585 2601 0 -23.59(-0.90%)
Apr 17, 2014 2625 2625 2625 0 +34.72(+1.34%)
Apr 16, 2014 2579 2604 2562 2590 0 +31.99(+1.25%)
Apr 15, 2014 2554 2573 2509 2558 0 +4.83(+0.19%)
Apr 14, 2014 2552 2581 2526 2553 0 +23.54(+0.93%)
Apr 11, 2014 2550 2574 2513 2530 0 -48.20(-1.87%)
Apr 10, 2014 2637 2652 2570 2578 0 -60.96(-2.31%)
Apr 09, 2014 2594 2648 2582 2639 0 +49.47(+1.91%)
Apr 08, 2014 2560 2608 2538 2589 0 +26.48(+1.03%)
Apr 07, 2014 2636 2649 2544 2563 0 -81.65(-3.09%)
Apr 04, 2014 2689 2715 2626 2644 0 -64.80(-2.39%)
Apr 03, 2014 2714 2742 2686 2709 0 -0.47(-0.02%)
Apr 02, 2014 2690 2727 2679 2710 0 +29.09(+1.09%)
Apr 01, 2014 2650 2695 2644 2681 0 +44.13(+1.67%)
Mar 31, 2014 2590 2651 2580 2637 0 +59.23(+2.30%)
Mar 28, 2014 2561 2610 2556 2577 0 +17.19(+0.67%)
Mar 27, 2014 2564 2583 2536 2560 0 -6.32(-0.25%)
Mar 26, 2014 2633 2637 2559 2566 0 -56.42(-2.15%)
Mar 25, 2014 2680 2688 2601 2623 0 -43.82(-1.64%)
Mar 24, 2014 2699 2714 2646 2667 0 -26.89(-1.00%)
Mar 21, 2014 2667 2713 2648 2694 0 +38.55(+1.45%)
Mar 20, 2014 2638 2666 2630 2655 0 +4.68(+0.18%)
Mar 19, 2014 2674 2683 2628 2650 0 -21.10(-0.79%)
Mar 18, 2014 2652 2681 2644 2671 0 +19.30(+0.73%)
Mar 17, 2014 2643 2668 2630 2652 0 +22.57(+0.86%)
Mar 14, 2014 2608 2642 2595 2630 0 +16.30(+0.62%)
Mar 13, 2014 2663 2673 2603 2613 0 -40.93(-1.54%)
Mar 12, 2014 2650 2676 2631 2654 0 -20.23(-0.76%)
Mar 11, 2014 2705 2715 2667 2674 0 -29.55(-1.09%)
Mar 10, 2014 2698 2718 2679 2704 0 +0.34(+0.01%)
Mar 07, 2014 2702 2733 2677 2704 0 +16.52(+0.61%)
Mar 06, 2014 2690 2705 2665 2687 0 -1.91(-0.07%)
Mar 05, 2014 2691 2709 2672 2689 0 -7.94(-0.29%)
Mar 04, 2014 2654 2709 2646 2697 0 +67.55(+2.57%)
Mar 03, 2014 2619 2646 2598 2629 0 -12.22(-0.46%)
Feb 28, 2014 2655 2669 2625 2642 0 -10.69(-0.40%)
Feb 27, 2014 2621 2670 2610 2652 0 +26.08(+0.99%)
Feb 26, 2014 2602 2648 2580 2626 0 +27.34(+1.05%)
Feb 25, 2014 2580 2613 2568 2599 0 +20.05(+0.78%)
Feb 24, 2014 2558 2595 2545 2579 0 +24.86(+0.97%)
Feb 21, 2014 2554 2569 2532 2554 0 +2.01(+0.08%)
Feb 20, 2014 2562 2577 2532 2552 0 -8.50(-0.33%)
Feb 19, 2014 2543 2596 2531 2560 0 +16.15(+0.63%)
Feb 18, 2014 2558 2581 2530 2544 0 -12.91(-0.50%)
Feb 14, 2014 2557 2557 2557 0 +0.34(+0.01%)
Feb 13, 2014 2531 2570 2503 2557 0 +17.88(+0.70%)
Feb 12, 2014 2552 2568 2520 2539 0 -0.12(-0.00%)
Feb 11, 2014 2521 2554 2514 2539 0 +15.97(+0.63%)
Feb 10, 2014 2541 2549 2507 2523 0 -17.23(-0.68%)
Feb 07, 2014 2531 2553 2514 2540 0 +18.28(+0.72%)
Feb 06, 2014 2476 2537 2469 2522 0 +36.74(+1.48%)
Feb 05, 2014 2468 2505 2428 2485 0 +8.45(+0.34%)
Feb 04, 2014 2452 2503 2436 2477 0 +41.79(+1.72%)
Feb 03, 2014 2494 2532 2414 2435 0 -53.06(-2.13%)
Jan 31, 2014 2474 2521 2457 2488 0 -15.38(-0.61%)
Jan 30, 2014 2468 2520 2452 2504 0 +59.82(+2.45%)
Jan 29, 2014 2451 2478 2431 2444 0 -26.34(-1.07%)
Jan 28, 2014 2461 2488 2445 2470 0 +6.98(+0.28%)
Jan 27, 2014 2469 2491 2433 2463 0 -7.52(-0.30%)
Jan 24, 2014 2500 2511 2460 2471 0 -48.25(-1.92%)
Jan 23, 2014 2533 2546 2507 2519 0 -26.49(-1.04%)
Jan 22, 2014 2537 2558 2519 2545 0 +12.34(+0.49%)
Jan 21, 2014 2539 2555 2515 2533 0 +5.20(+0.21%)
Jan 17, 2014 2528 2528 2528 0 +11.25(+0.45%)
Jan 16, 2014 2501 2530 2474 2517 0 +5.91(+0.24%)
Jan 15, 2014 2575 2583 2490 2511 0 -63.89(-2.48%)
Jan 14, 2014 2552 2592 2537 2575 0 +33.55(+1.32%)
Jan 13, 2014 2579 2599 2533 2541 0 -50.96(-1.97%)
Jan 10, 2014 2570 2605 2547 2592 0 +23.00(+0.90%)
Jan 09, 2014 2589 2602 2557 2569 0 -13.94(-0.54%)
Jan 08, 2014 2592 2599 2560 2583 0 -13.94(-0.54%)
Jan 07, 2014 2606 2631 2565 2597 0 +4.76(+0.18%)
Jan 06, 2014 2629 2639 2580 2592 0 -32.41(-1.23%)
Jan 03, 2014 2639 2659 2609 2624 0 -14.70(-0.56%)
Jan 02, 2014 2650 2668 2623 2639 0 -18.14(-0.68%)
Dec 31, 2013 2657 2657 2657 0 -1.26(-0.05%)
Dec 30, 2013 2652 2674 2634 2659 0 +4.26(+0.16%)
Dec 27, 2013 2680 2687 2638 2654 0 -20.18(-0.75%)
Dec 26, 2013 2672 2696 2657 2675 0 +9.61(+0.36%)
Dec 24, 2013 2665 2665 2665 0 +8.75(+0.33%)
Dec 23, 2013 2671 2689 2642 2656 0 +0.59(+0.02%)
Dec 20, 2013 2711 2731 2632 2656 0 -103.76(-3.76%)
Dec 19, 2013 2749 2776 2727 2759 0 +7.03(+0.26%)
Dec 18, 2013 2697 2758 2666 2752 0 +53.33(+1.98%)
Dec 17, 2013 2710 2724 2681 2699 0 -11.80(-0.44%)
Dec 16, 2013 2682 2731 2675 2711 0 +36.24(+1.36%)
Dec 13, 2013 2680 2696 2658 2675 0 +0.99(+0.04%)
Dec 12, 2013 2678 2690 2653 2674 0 -5.62(-0.21%)
Dec 11, 2013 2711 2719 2670 2679 0 -30.04(-1.11%)
Dec 10, 2013 2710 2737 2699 2709 0 -5.23(-0.19%)
Dec 09, 2013 2712 2749 2694 2714 0 +10.57(+0.39%)
Dec 06, 2013 2708 2724 2676 2704 0 +23.10(+0.86%)
Dec 05, 2013 2667 2714 2653 2681 0 +12.16(+0.46%)
Dec 04, 2013 2657 2702 2630 2669 0 +4.94(+0.19%)
Dec 03, 2013 2650 2682 2632 2664 0 +4.44(+0.17%)
Dec 02, 2013 2656 2694 2622 2659 0 +10.70(+0.40%)
Nov 29, 2013 2652 2675 2631 2649 0 -4.06(-0.15%)
Nov 27, 2013 2653 2653 2653 0 +25.98(+0.99%)
Nov 26, 2013 2610 2652 2600 2627 0 +16.08(+0.62%)
Nov 25, 2013 2608 2628 2593 2611 0 +10.38(+0.40%)
Nov 22, 2013 2590 2608 2576 2600 0 +11.31(+0.44%)
Nov 21, 2013 2563 2605 2547 2589 0 +37.89(+1.49%)
Nov 20, 2013 2554 2586 2537 2551 0 -2.41(-0.09%)
Nov 19, 2013 2572 2605 2539 2553 0 -21.85(-0.85%)
Nov 18, 2013 2610 2630 2561 2575 0 -30.32(-1.16%)
Nov 15, 2013 2569 2610 2558 2606 0 +35.17(+1.37%)
Nov 14, 2013 2583 2598 2546 2570 0 +32.18(+1.27%)
Nov 12, 2013 2508 2553 2499 2538 0 +24.61(+0.98%)
Nov 11, 2013 2474 2523 2462 2514 0 +36.67(+1.48%)
Nov 08, 2013 2468 2501 2456 2477 0 +8.33(+0.34%)
Nov 07, 2013 2533 2542 2462 2469 0 -54.51(-2.16%)
Nov 06, 2013 2544 2559 2503 2523 0 -12.17(-0.48%)
Nov 05, 2013 2546 2571 2516 2535 0 -19.59(-0.77%)
Nov 04, 2013 2532 2582 2524 2555 0 +29.50(+1.17%)
Nov 01, 2013 2496 2547 2481 2525 0 +30.95(+1.24%)
Oct 31, 2013 2486 2512 2464 2494 0 +8.23(+0.33%)
Oct 30, 2013 2517 2530 2471 2486 0 -25.68(-1.02%)
Oct 29, 2013 2526 2541 2480 2512 0 -7.49(-0.30%)
Oct 28, 2013 2524 2535 2501 2519 0 -6.06(-0.24%)
Oct 25, 2013 2535 2550 2493 2525 0 -7.70(-0.30%)
Oct 24, 2013 2520 2550 2487 2533 0 +9.34(+0.37%)
Oct 23, 2013 2559 2572 2492 2524 0 -55.87(-2.17%)
Oct 22, 2013 2625 2658 2567 2580 0 -39.42(-1.51%)
Oct 21, 2013 2610 2628 2583 2619 0 +3.77(+0.14%)
Oct 18, 2013 2616 2637 2592 2615 0 +12.99(+0.50%)
Oct 17, 2013 2577 2613 2562 2602 0 +15.58(+0.60%)
Oct 16, 2013 2573 2603 2560 2587 0 +35.43(+1.39%)
Oct 15, 2013 2593 2603 2541 2551 0 -47.39(-1.82%)
Oct 14, 2013 2558 2604 2546 2599 0 +19.04(+0.74%)
Oct 11, 2013 2547 2583 2531 2580 0 +29.63(+1.16%)
Oct 10, 2013 2527 2562 2516 2550 0 +54.23(+2.17%)
Oct 09, 2013 2513 2527 2459 2496 0 -7.93(-0.32%)
Oct 08, 2013 2598 2604 2498 2504 0 -100.02(-3.84%)
Oct 07, 2013 2624 2657 2594 2604 0 -34.78(-1.32%)
Oct 04, 2013 2628 2656 2603 2638 0 +6.50(+0.25%)
Oct 03, 2013 2672 2683 2618 2632 0 -40.93(-1.53%)
Oct 02, 2013 2627 2678 2599 2673 0 +12.07(+0.45%)
Oct 01, 2013 2638 2680 2627 2661 0 +15.94(+0.60%)
Sep 27, 2013 2633 2670 2623 2645 0 -4.63(-0.17%)
Sep 26, 2013 2660 2681 2628 2650 0 -9.07(-0.34%)
Sep 25, 2013 2695 2711 2640 2659 0 -74.35(-2.72%)
Sep 24, 2013 2740 2768 2683 2733 0 +35.76(+1.33%)
Sep 23, 2013 2706 2739 2678 2697 0 -21.88(-0.80%)
Sep 20, 2013 2747 2760 2711 2719 0 -18.54(-0.68%)
Sep 19, 2013 2730 2753 2715 2738 0 +17.77(+0.65%)
Sep 18, 2013 2705 2729 2669 2720 0 +14.94(+0.55%)
Sep 17, 2013 2689 2717 2681 2705 0 +16.20(+0.60%)
Sep 16, 2013 2722 2717 2679 2689 0 -5.48(-0.20%)
Sep 13, 2013 2697 2714 2685 2694 0 +1.29(+0.05%)
Sep 12, 2013 2719 2728 2676 2693 0 -29.84(-1.10%)
Sep 11, 2013 2732 2749 2706 2723 0 -13.50(-0.49%)
Sep 10, 2013 2696 2747 2685 2736 0 +58.67(+2.19%)
Sep 09, 2013 2638 2684 2623 2678 0 +47.45(+1.80%)
Sep 06, 2013 2613 2654 2571 2630 0 +31.52(+1.21%)
Sep 05, 2013 2573 2627 2560 2599 0 +34.54(+1.35%)
Sep 04, 2013 2530 2575 2518 2564 0 +39.99(+1.58%)
Sep 03, 2013 2530 2559 2501 2524 0 +25.61(+1.03%)
Aug 30, 2013 2498 2498 2498 0 -23.01(-0.91%)
Aug 29, 2013 2485 2538 2478 2521 0 +31.15(+1.25%)
Aug 28, 2013 2480 2510 2467 2490 0 +9.92(+0.40%)
Aug 27, 2013 2512 2523 2472 2480 0 -63.68(-2.50%)
Aug 26, 2013 2546 2575 2531 2544 0 -2.59(-0.10%)
Aug 23, 2013 2553 2561 2525 2547 0 +1.42(+0.06%)
Aug 22, 2013 2533 2562 2507 2545 0 +14.94(+0.59%)
Aug 21, 2013 2538 2557 2510 2530 0 -20.45(-0.80%)
Aug 20, 2013 2511 2560 2502 2551 0 +43.95(+1.75%)
Aug 19, 2013 2518 2545 2501 2507 0 -10.06(-0.40%)
Aug 16, 2013 2529 2563 2508 2517 0 -22.17(-0.87%)
Aug 15, 2013 2576 2588 2532 2539 0 -66.33(-2.55%)
Aug 14, 2013 2596 2622 2584 2605 0 +2.17(+0.08%)
Aug 13, 2013 2593 2616 2576 2603 0 +14.06(+0.54%)
Aug 12, 2013 2562 2600 2545 2589 0 +11.17(+0.43%)
Aug 09, 2013 2567 2597 2556 2578 0 +3.58(+0.14%)
Aug 08, 2013 2558 2598 2523 2574 0 +32.48(+1.28%)
Aug 07, 2013 2556 2570 2519 2542 0 -25.17(-0.98%)
Aug 06, 2013 2569 2589 2540 2567 0 -5.38(-0.21%)
Aug 05, 2013 2580 2592 2558 2572 0 -13.02(-0.50%)
Aug 02, 2013 2571 2591 2547 2585 0 +4.97(+0.19%)
Aug 01, 2013 2544 2590 2534 2580 0 +56.66(+2.25%)
Jul 31, 2013 2494 2560 2488 2524 0 +41.06(+1.65%)
Jul 30, 2013 2461 2488 2447 2483 0 +34.62(+1.41%)
Jul 29, 2013 2437 2461 2426 2448 0 +6.96(+0.29%)
Jul 26, 2013 2410 2449 2399 2441 0 +19.10(+0.79%)
Jul 25, 2013 2413 2444 2385 2422 0 +6.10(+0.25%)
Jul 24, 2013 2443 2464 2399 2416 0 -26.62(-1.09%)
Jul 23, 2013 2446 2480 2420 2443 0 +6.12(+0.25%)
Jul 22, 2013 2418 2445 2403 2436 0 +26.11(+1.08%)
Jul 19, 2013 2419 2431 2400 2410 0 -12.22(-0.50%)
Jul 18, 2013 2424 2445 2401 2423 0 -1.49(-0.06%)
Jul 17, 2013 2427 2437 2395 2424 0 +10.32(+0.43%)
Jul 16, 2013 2439 2448 2398 2414 0 -21.98(-0.90%)
Jul 15, 2013 2427 2456 2416 2436 0 +11.69(+0.48%)
Jul 12, 2013 2438 2453 2414 2424 0 -15.97(-0.65%)
Jul 11, 2013 2460 2469 2427 2440 0 +7.16(+0.29%)
Jul 10, 2013 2439 2446 2409 2433 0 -8.38(-0.34%)
Jul 09, 2013 2435 2452 2420 2441 0 +24.40(+1.01%)
Jul 08, 2013 2404 2438 2397 2417 0 +27.88(+1.17%)
Jul 05, 2013 2371 2395 2344 2389 0 +42.55(+1.81%)
Jul 03, 2013 2346 2346 2346 0 +14.93(+0.64%)
Jul 02, 2013 2335 2366 2311 2331 0 -3.94(-0.17%)
Jul 01, 2013 2316 2365 2305 2335 0 +38.78(+1.69%)
Jun 28, 2013 2298 2326 2282 2297 0 +34.64(+1.53%)
Jun 26, 2013 2245 2279 2228 2262 0 +40.14(+1.81%)
Jun 25, 2013 2220 2240 2199 2222 0 +20.83(+0.95%)
Jun 24, 2013 2207 2233 2169 2201 0 -33.61(-1.50%)
Jun 21, 2013 2314 2331 2172 2235 0 -18.20(-0.81%)
Jun 20, 2013 2321 2331 2236 2253 0 -94.46(-4.02%)
Jun 19, 2013 2380 2391 2343 2347 0 -33.10(-1.39%)
Jun 18, 2013 2343 2388 2325 2380 0 +41.42(+1.77%)
Jun 17, 2013 2346 2364 2318 2339 0 +15.83(+0.68%)
Jun 14, 2013 2343 2369 2315 2323 0 -22.98(-0.98%)
Jun 13, 2013 2297 2351 2285 2346 0 +48.61(+2.12%)
Jun 12, 2013 2366 2376 2292 2298 0 -49.72(-2.12%)
Jun 11, 2013 2357 2375 2326 2347 0 -50.02(-2.09%)
Jun 10, 2013 2399 2420 2371 2397 0 +4.94(+0.21%)
Jun 07, 2013 2365 2408 2357 2392 0 +11.94(+0.50%)
Jun 06, 2013 2357 2390 2336 2380 0 +23.10(+0.98%)
Jun 05, 2013 2396 2413 2351 2357 0 -47.22(-1.96%)
Jun 04, 2013 2416 2460 2372 2405 0 -11.50(-0.48%)
Jun 03, 2013 2393 2422 2351 2416 0 +23.25(+0.97%)
May 31, 2013 2397 2456 2376 2393 0 -26.28(-1.09%)
May 30, 2013 2434 2450 2399 2419 0 -15.82(-0.65%)
May 29, 2013 2437 2455 2419 2435 0 -20.57(-0.84%)
May 28, 2013 2453 2498 2438 2455 0 +34.04(+1.41%)
May 24, 2013 2421 2421 2421 0 -6.06(-0.25%)
May 23, 2013 2409 2440 2392 2427 0 -6.59(-0.27%)
May 22, 2013 2465 2489 2416 2434 0 -28.50(-1.16%)
May 21, 2013 2452 2481 2443 2463 0 +10.26(+0.42%)
May 20, 2013 2448 2472 2428 2452 0 -21.33(-0.86%)
May 17, 2013 2431 2485 2421 2474 0 +53.16(+2.20%)
May 16, 2013 2456 2478 2411 2420 0 -40.56(-1.65%)
May 15, 2013 2453 2482 2442 2461 0 +49.43(+2.05%)
May 13, 2013 2412 2428 2389 2412 0 -1.64(-0.07%)
May 10, 2013 2403 2443 2390 2413 0 +14.67(+0.61%)
May 09, 2013 2413 2423 2377 2399 0 -15.69(-0.65%)
May 08, 2013 2406 2429 2394 2414 0 +3.06(+0.13%)
May 07, 2013 2376 2414 2360 2411 0 +37.49(+1.58%)
May 06, 2013 2369 2386 2352 2374 0 +4.74(+0.20%)
May 03, 2013 2375 2389 2353 2369 0 +17.27(+0.73%)
May 02, 2013 2316 2362 2302 2352 0 +42.84(+1.86%)
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.