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 (%)
Nov 30, 2009 1136 1148 1108 1137 0 +0.56(+0.05%)
Nov 27, 2009 1123 1151 1108 1136 0 -20.36(-1.76%)
Nov 25, 2009 1157 1157 1157 0 +10.21(+0.89%)
Nov 24, 2009 1160 1169 1137 1146 0 -13.18(-1.14%)
Nov 23, 2009 1170 1188 1150 1160 0 +6.12(+0.53%)
Nov 20, 2009 1157 1179 1135 1154 0 -10.02(-0.86%)
Nov 19, 2009 1179 1184 1148 1164 0 -28.67(-2.40%)
Nov 18, 2009 1204 1211 1182 1192 0 -13.71(-1.14%)
Nov 17, 2009 1213 1222 1184 1206 0 -10.10(-0.83%)
Nov 16, 2009 1199 1227 1187 1216 0 +28.75(+2.42%)
Nov 13, 2009 1178 1198 1162 1187 0 +5.11(+0.43%)
Nov 12, 2009 1204 1216 1176 1182 0 -25.28(-2.09%)
Nov 11, 2009 1216 1231 1196 1207 0 +4.55(+0.38%)
Nov 10, 2009 1209 1221 1185 1203 0 -12.14(-1.00%)
Nov 09, 2009 1203 1221 1193 1215 0 +26.09(+2.19%)
Nov 06, 2009 1163 1200 1156 1189 0 +13.77(+1.17%)
Nov 05, 2009 1156 1190 1145 1175 0 +17.81(+1.54%)
Nov 04, 2009 1170 1191 1148 1157 0 -4.07(-0.35%)
Nov 03, 2009 1130 1169 1113 1161 0 +25.89(+2.28%)
Nov 02, 2009 1133 1159 1106 1136 0 +7.37(+0.65%)
Oct 30, 2009 1181 1189 1116 1128 0 -56.53(-4.77%)
Oct 29, 2009 1177 1206 1148 1185 0 +22.08(+1.90%)
Oct 28, 2009 1217 1225 1158 1163 0 -54.39(-4.47%)
Oct 27, 2009 1277 1285 1208 1217 0 -70.27(-5.46%)
Oct 26, 2009 1301 1335 1279 1287 0 -15.01(-1.15%)
Oct 23, 2009 1311 1319 1295 1302 0 -29.33(-2.20%)
Oct 22, 2009 1300 1341 1284 1332 0 +29.58(+2.27%)
Oct 21, 2009 1301 1352 1291 1302 0 -3.16(-0.24%)
Oct 20, 2009 1293 1315 1291 1305 0 -3.38(-0.26%)
Oct 19, 2009 1287 1318 1280 1309 0 +33.44(+2.62%)
Oct 16, 2009 1269 1290 1249 1275 0 -6.11(-0.48%)
Oct 15, 2009 1261 1285 1247 1281 0 +17.29(+1.37%)
Oct 14, 2009 1236 1270 1225 1264 0 +54.69(+4.52%)
Oct 13, 2009 1201 1218 1189 1209 0 +3.87(+0.32%)
Oct 12, 2009 1219 1230 1196 1205 0 +2.09(+0.17%)
Oct 09, 2009 1195 1210 1184 1203 0 +4.88(+0.41%)
Oct 08, 2009 1194 1219 1181 1198 0 +10.73(+0.90%)
Oct 07, 2009 1182 1204 1168 1188 0 +2.76(+0.23%)
Oct 06, 2009 1173 1198 1162 1185 0 +18.70(+1.60%)
Oct 05, 2009 1146 1176 1137 1166 0 +26.07(+2.29%)
Oct 02, 2009 1144 1164 1118 1140 0 -17.83(-1.54%)
Oct 01, 2009 1210 1216 1149 1158 0 -73.99(-6.01%)
Sep 30, 2009 1224 1251 1190 1232 0 +9.91(+0.81%)
Sep 29, 2009 1219 1237 1205 1222 0 +5.15(+0.42%)
Sep 28, 2009 1194 1228 1188 1217 0 +23.74(+1.99%)
Sep 25, 2009 1178 1208 1163 1193 0 +7.07(+0.60%)
Sep 24, 2009 1231 1243 1166 1186 0 -58.39(-4.69%)
Sep 23, 2009 1269 1283 1231 1245 0 -12.87(-1.02%)
Sep 22, 2009 1246 1275 1229 1257 0 +43.74(+3.60%)
Sep 21, 2009 1197 1227 1178 1214 0 +5.37(+0.44%)
Sep 18, 2009 1216 1229 1188 1208 0 -2.22(-0.18%)
Sep 17, 2009 1235 1243 1200 1211 0 -29.02(-2.34%)
Sep 16, 2009 1238 1258 1217 1240 0 +4.34(+0.35%)
Sep 15, 2009 1192 1239 1179 1235 0 +47.90(+4.03%)
Sep 14, 2009 1177 1194 1158 1187 0 -2.64(-0.22%)
Sep 11, 2009 1210 1224 1184 1190 0 -23.95(-1.97%)
Sep 10, 2009 1202 1223 1185 1214 0 +10.06(+0.84%)
Sep 09, 2009 1183 1221 1174 1204 0 +18.70(+1.58%)
Sep 08, 2009 1173 1193 1158 1185 0 +23.82(+2.05%)
Sep 04, 2009 1161 1161 1161 0 -0.93(-0.08%)
Sep 03, 2009 1149 1170 1134 1162 0 +17.58(+1.54%)
Sep 02, 2009 1149 1168 1125 1145 0 -10.29(-0.89%)
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.