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 (%)
Mar 31, 2017 3147 3159 3073 3109 0 -42.44(-1.35%)
Mar 30, 2017 3144 3184 3133 3152 0 +2.79(+0.09%)
Mar 29, 2017 3133 3170 3116 3149 0 +17.09(+0.55%)
Mar 28, 2017 3088 3144 3071 3132 0 +39.69(+1.28%)
Mar 27, 2017 3054 3110 3030 3092 0 -1.04(-0.03%)
Mar 24, 2017 3108 3132 3071 3093 0 -11.07(-0.36%)
Mar 23, 2017 3099 3137 3068 3104 0 -1.70(-0.05%)
Mar 22, 2017 3090 3138 3061 3106 0 +9.38(+0.30%)
Mar 21, 2017 3196 3203 3063 3096 0 -89.55(-2.81%)
Mar 20, 2017 3212 3226 3167 3186 0 -29.50(-0.92%)
Mar 17, 2017 3281 3290 3194 3215 0 -50.26(-1.54%)
Mar 16, 2017 3265 3289 3235 3266 0 +3.19(+0.10%)
Mar 15, 2017 3233 3278 3201 3263 0 +36.77(+1.14%)
Mar 14, 2017 3222 3241 3178 3226 0 -5.42(-0.17%)
Mar 13, 2017 3241 3259 3210 3231 0 -13.25(-0.41%)
Mar 10, 2017 3252 3278 3228 3244 0 +8.66(+0.27%)
Mar 09, 2017 3257 3288 3223 3236 0 -39.44(-1.20%)
Mar 08, 2017 3259 3305 3244 3275 0 +27.38(+0.84%)
Mar 07, 2017 3258 3285 3225 3248 0 -18.49(-0.57%)
Mar 06, 2017 3276 3295 3243 3266 0 -30.08(-0.91%)
Mar 03, 2017 3311 3331 3257 3296 0 -12.89(-0.39%)
Mar 02, 2017 3309 3348 3285 3309 0 -6.11(-0.18%)
Mar 01, 2017 3323 3360 3244 3315 0 +37.01(+1.13%)
Feb 28, 2017 3334 3350 3263 3278 0 -77.39(-2.31%)
Feb 27, 2017 3337 3365 3319 3356 0 +17.51(+0.52%)
Feb 24, 2017 3321 3371 3284 3338 0 +4.11(+0.12%)
Feb 23, 2017 3390 3422 3307 3334 0 -64.14(-1.89%)
Feb 22, 2017 3427 3450 3369 3398 0 -55.87(-1.62%)
Feb 21, 2017 3403 3478 3380 3454 0 +69.20(+2.04%)
Feb 17, 2017 3385 3385 3385 3385 0 -10.43(-0.31%)
Feb 16, 2017 3423 3457 3375 3395 0 -35.50(-1.03%)
Feb 15, 2017 3379 3445 3370 3431 0 +33.29(+0.98%)
Feb 14, 2017 3368 3414 3359 3398 0 +20.03(+0.59%)
Feb 13, 2017 3393 3411 3357 3378 0 -3.55(-0.10%)
Feb 10, 2017 3374 3394 3342 3381 0 +23.22(+0.69%)
Feb 09, 2017 3338 3382 3312 3358 0 +27.14(+0.81%)
Feb 08, 2017 3324 3362 3286 3331 0 -2.78(-0.08%)
Feb 07, 2017 3340 3377 3299 3334 0 +13.28(+0.40%)
Feb 06, 2017 3345 3363 3295 3320 0 -38.04(-1.13%)
Feb 03, 2017 3353 3398 3325 3358 0 +7.30(+0.22%)
Feb 02, 2017 3366 3404 3332 3351 0 -18.03(-0.54%)
Feb 01, 2017 3398 3451 3351 3369 0 -52.69(-1.54%)
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%)
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.