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, 2017 3403 3436 3353 3422 0 +7.26(+0.21%)
Jan 30, 2017 3412 3442 3361 3414 0 -3.18(-0.09%)
Jan 27, 2017 3441 3451 3401 3418 0 -17.37(-0.51%)
Jan 26, 2017 3477 3501 3428 3435 0 -38.52(-1.11%)
Jan 25, 2017 3466 3495 3444 3474 0 +23.02(+0.67%)
Jan 24, 2017 3397 3466 3389 3450 0 +69.49(+2.06%)
Jan 23, 2017 3360 3413 3344 3381 0 +0.59(+0.02%)
Jan 20, 2017 3388 3411 3350 3380 0 +0.49(+0.01%)
Jan 19, 2017 3377 3415 3352 3380 0 -1.33(-0.04%)
Jan 18, 2017 3376 3397 3337 3381 0 -1.38(-0.04%)
Jan 17, 2017 3393 3446 3362 3383 0 -14.23(-0.42%)
Jan 13, 2017 3397 3397 3397 3397 0 +7.27(+0.21%)
Jan 12, 2017 3388 3404 3317 3390 0 -3.45(-0.10%)
Jan 11, 2017 3395 3423 3348 3393 0 +30.50(+0.91%)
Jan 10, 2017 3320 3402 3311 3363 0 +38.57(+1.16%)
Jan 09, 2017 3326 3349 3293 3324 0 -2.72(-0.08%)
Jan 06, 2017 3362 3379 3311 3327 0 -31.98(-0.95%)
Jan 05, 2017 3366 3415 3315 3359 0 -38.19(-1.12%)
Jan 04, 2017 3320 3425 3313 3397 0 +93.71(+2.84%)
Jan 03, 2017 3309 3343 3261 3303 0 +28.20(+0.86%)
Dec 30, 2016 3275 3275 3275 3275 0 +4.02(+0.12%)
Dec 29, 2016 3271 3311 3245 3271 0 +5.72(+0.18%)
Dec 28, 2016 3321 3358 3248 3265 0 -47.26(-1.43%)
Dec 27, 2016 3293 3336 3279 3312 0 +28.71(+0.87%)
Dec 23, 2016 3284 3284 3284 3284 0 +3.75(+0.11%)
Dec 22, 2016 3362 3374 3263 3280 0 -85.84(-2.55%)
Dec 21, 2016 3370 3390 3342 3366 0 -6.80(-0.20%)
Dec 20, 2016 3253 3385 3246 3373 0 +109.64(+3.36%)
Dec 19, 2016 3243 3288 3226 3263 0 +23.00(+0.71%)
Dec 16, 2016 3254 3291 3220 3240 0 -14.94(-0.46%)
Dec 15, 2016 3218 3277 3206 3255 0 +42.16(+1.31%)
Dec 14, 2016 3246 3265 3200 3213 0 -37.71(-1.16%)
Dec 13, 2016 3281 3292 3224 3251 0 -15.58(-0.48%)
Dec 12, 2016 3294 3316 3231 3266 0 -32.46(-0.98%)
Dec 09, 2016 3339 3345 3279 3299 0 -46.92(-1.40%)
Dec 08, 2016 3294 3366 3274 3345 0 +53.98(+1.64%)
Dec 07, 2016 3197 3299 3187 3291 0 +94.24(+2.95%)
Dec 06, 2016 3124 3204 3106 3197 0 +87.37(+2.81%)
Dec 05, 2016 3092 3139 3074 3110 0 +47.09(+1.54%)
Dec 02, 2016 3122 3136 3050 3063 0 -57.85(-1.85%)
Dec 01, 2016 3073 3162 3054 3121 0 +62.34(+2.04%)
Nov 30, 2016 3047 3080 3030 3058 0 +21.94(+0.72%)
Nov 29, 2016 3047 3075 3010 3036 0 +1.81(+0.06%)
Nov 28, 2016 3063 3080 3013 3035 0 -35.20(-1.15%)
Nov 25, 2016 3070 3090 3054 3070 0 +5.49(+0.18%)
Nov 23, 2016 3064 3064 3064 3064 0 +29.52(+0.97%)
Nov 22, 2016 3033 3082 2999 3035 0 +4.56(+0.15%)
Nov 21, 2016 3007 3051 2986 3030 0 +47.97(+1.61%)
Nov 18, 2016 2989 3018 2954 2982 0 -12.98(-0.43%)
Nov 17, 2016 2983 3010 2943 2995 0 +4.33(+0.14%)
Nov 16, 2016 2991 3018 2954 2991 0 -10.16(-0.34%)
Nov 15, 2016 3036 3059 2964 3001 0 -26.65(-0.88%)
Nov 14, 2016 2907 3063 2899 3028 0 +126.57(+4.36%)
Nov 11, 2016 2836 2909 2813 2901 0 +64.73(+2.28%)
Nov 10, 2016 2782 2878 2765 2836 0 +74.33(+2.69%)
Nov 09, 2016 2616 2773 2601 2762 0 +97.72(+3.67%)
Nov 08, 2016 2700 2722 2637 2664 0 -73.38(-2.68%)
Nov 07, 2016 2734 2757 2706 2738 0 +47.87(+1.78%)
Nov 04, 2016 2679 2753 2657 2690 0 +5.24(+0.20%)
Nov 03, 2016 2690 2725 2661 2685 0 -1.53(-0.06%)
Nov 02, 2016 2699 2729 2670 2686 0 -21.74(-0.80%)
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.