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, 2020 4653 4680 4541 4550 0 -112.58(-2.41%)
Jan 30, 2020 4597 4670 4578 4662 0 +28.97(+0.63%)
Jan 29, 2020 4642 4682 4610 4633 0 +7.38(+0.16%)
Jan 28, 2020 4577 4653 4541 4626 0 +70.36(+1.54%)
Jan 27, 2020 4490 4593 4477 4556 0 -19.31(-0.42%)
Jan 24, 2020 4643 4651 4541 4575 0 -56.07(-1.21%)
Jan 23, 2020 4582 4643 4553 4631 0 +37.23(+0.81%)
Jan 22, 2020 4592 4642 4564 4594 0 +20.24(+0.44%)
Jan 21, 2020 4548 4598 4518 4574 0 +11.63(+0.25%)
Jan 17, 2020 4561 4585 4515 4562 0 +15.63(+0.34%)
Jan 16, 2020 4518 4568 4494 4546 0 +52.94(+1.18%)
Jan 15, 2020 4466 4531 4445 4493 0 +14.19(+0.32%)
Jan 14, 2020 4458 4526 4443 4479 0 +14.90(+0.33%)
Jan 13, 2020 4395 4470 4366 4464 0 +76.01(+1.73%)
Jan 10, 2020 4367 4419 4341 4388 0 +31.75(+0.73%)
Jan 09, 2020 4383 4412 4332 4357 0 -0.98(-0.02%)
Jan 08, 2020 4371 4409 4341 4358 0 -12.72(-0.29%)
Jan 07, 2020 4386 4413 4346 4370 0 -16.93(-0.39%)
Jan 06, 2020 4378 4421 4345 4387 0 -24.53(-0.56%)
Jan 03, 2020 4431 4457 4363 4412 0 -73.73(-1.64%)
Jan 02, 2020 4448 4504 4408 4485 0 +62.65(+1.42%)
Dec 31, 2019 4407 4450 4397 4423 0 +6.47(+0.15%)
Dec 30, 2019 4449 4459 4380 4416 0 -31.70(-0.71%)
Dec 27, 2019 4463 4486 4411 4448 0 -4.87(-0.11%)
Dec 26, 2019 4465 4475 4408 4453 0 -7.79(-0.17%)
Dec 24, 2019 4445 4478 4427 4461 0 +14.83(+0.33%)
Dec 23, 2019 4583 4599 4433 4446 0 -153.45(-3.34%)
Dec 20, 2019 4624 4663 4565 4599 0 -125.74(-2.66%)
Dec 19, 2019 4695 4719 4645 4725 0 +26.06(+0.55%)
Dec 18, 2019 4717 4741 4661 4699 0 -2.34(-0.05%)
Dec 17, 2019 4670 4726 4644 4701 0 +40.60(+0.87%)
Dec 16, 2019 4695 4724 4642 4661 0 +10.38(+0.22%)
Dec 13, 2019 4742 4759 4630 4650 0 -96.76(-2.04%)
Dec 12, 2019 4683 4777 4656 4747 0 +52.37(+1.12%)
Dec 11, 2019 4620 4707 4596 4695 0 +79.00(+1.71%)
Dec 10, 2019 4601 4635 4579 4616 0 +13.07(+0.28%)
Dec 09, 2019 4624 4636 4583 4603 0 -33.76(-0.73%)
Dec 06, 2019 4622 4679 4606 4636 0 +59.03(+1.29%)
Dec 05, 2019 4581 4623 4545 4577 0 +5.70(+0.12%)
Dec 04, 2019 4580 4655 4556 4572 0 +22.07(+0.49%)
Dec 03, 2019 4546 4580 4489 4550 0 -48.42(-1.05%)
Dec 02, 2019 4631 4646 4576 4598 0 -32.09(-0.69%)
Nov 29, 2019 4684 4694 4622 4630 0 -67.66(-1.44%)
Nov 27, 2019 4702 4726 4662 4698 0 +7.55(+0.16%)
Nov 26, 2019 4670 4710 4629 4690 0 +18.89(+0.40%)
Nov 25, 2019 4651 4723 4628 4671 0 +40.88(+0.88%)
Nov 22, 2019 4625 4669 4561 4630 0 +13.97(+0.30%)
Nov 21, 2019 4682 4707 4584 4616 0 -1.20(-0.03%)
Nov 20, 2019 4644 4666 4556 4618 0 -40.19(-0.86%)
Nov 19, 2019 4662 4692 4611 4658 0 +11.97(+0.26%)
Nov 18, 2019 4622 4673 4589 4646 0 +28.53(+0.62%)
Nov 15, 2019 4617 4641 4568 4617 0 +27.77(+0.61%)
Nov 14, 2019 4543 4626 4524 4590 0 +54.20(+1.20%)
Nov 13, 2019 4479 4550 4458 4535 0 +22.55(+0.50%)
Nov 12, 2019 4494 4574 4475 4513 0 +13.87(+0.31%)
Nov 11, 2019 4442 4518 4433 4499 0 +30.79(+0.69%)
Nov 08, 2019 4470 4499 4437 4468 0 +0.09(+0.00%)
Nov 07, 2019 4508 4540 4456 4468 0 -19.10(-0.43%)
Nov 06, 2019 4534 4540 4454 4487 0 -48.87(-1.08%)
Nov 05, 2019 4537 4579 4508 4536 0 +6.26(+0.14%)
Nov 04, 2019 4537 4576 4491 4530 0 +31.01(+0.69%)
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.