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 (%)
Aug 31, 2020 5198 5232 5112 5152 0 -56.87(-1.09%)
Aug 28, 2020 5198 5262 5151 5209 0 +42.84(+0.83%)
Aug 27, 2020 5197 5244 5132 5166 0 +6.82(+0.13%)
Aug 26, 2020 5170 5225 5108 5159 0 -52.46(-1.01%)
Aug 25, 2020 5248 5275 5164 5211 0 -20.14(-0.38%)
Aug 24, 2020 5230 5264 5163 5232 0 +46.21(+0.89%)
Aug 21, 2020 5149 5217 5109 5185 0 +16.26(+0.31%)
Aug 20, 2020 5150 5226 5118 5169 0 -22.81(-0.44%)
Aug 19, 2020 5251 5277 5156 5192 0 -55.93(-1.07%)
Aug 18, 2020 5236 5302 5172 5248 0 +36.95(+0.71%)
Aug 17, 2020 5152 5245 5129 5211 0 +77.22(+1.50%)
Aug 14, 2020 5116 5155 5074 5134 0 +7.28(+0.14%)
Aug 13, 2020 5143 5198 5081 5126 0 -55.68(-1.07%)
Aug 12, 2020 5095 5225 5071 5182 0 +128.35(+2.54%)
Aug 11, 2020 5015 5120 4976 5054 0 +92.19(+1.86%)
Aug 10, 2020 4935 5021 4903 4961 0 +34.52(+0.70%)
Aug 07, 2020 4909 4955 4869 4927 0 -5.04(-0.10%)
Aug 06, 2020 4912 4972 4878 4932 0 +3.13(+0.06%)
Aug 05, 2020 4899 4953 4840 4929 0 +75.93(+1.56%)
Aug 04, 2020 4768 4911 4744 4853 0 +76.28(+1.60%)
Aug 03, 2020 4751 4817 4712 4777 0 +53.99(+1.14%)
Jul 31, 2020 4795 4818 4640 4723 0 -67.22(-1.40%)
Jul 30, 2020 4824 4878 4731 4790 0 -72.72(-1.50%)
Jul 29, 2020 4775 4896 4739 4863 0 +118.69(+2.50%)
Jul 28, 2020 4808 4882 4734 4744 0 -77.53(-1.61%)
Jul 27, 2020 4777 4854 4699 4821 0 +57.07(+1.20%)
Jul 24, 2020 4730 4816 4688 4764 0 +13.83(+0.29%)
Jul 23, 2020 4737 4879 4655 4751 0 +82.14(+1.76%)
Jul 22, 2020 4491 4690 4475 4668 0 +222.22(+5.00%)
Jul 21, 2020 4400 4489 4377 4446 0 +79.91(+1.83%)
Jul 20, 2020 4381 4426 4301 4366 0 -49.84(-1.13%)
Jul 17, 2020 4422 4460 4354 4416 0 -5.90(-0.13%)
Jul 16, 2020 4406 4467 4354 4422 0 +8.87(+0.20%)
Jul 15, 2020 4321 4441 4286 4413 0 +165.65(+3.90%)
Jul 14, 2020 4048 4255 4034 4248 0 +185.59(+4.57%)
Jul 13, 2020 4153 4209 4052 4062 0 -53.00(-1.29%)
Jul 10, 2020 4036 4124 3997 4115 0 +90.53(+2.25%)
Jul 09, 2020 4136 4160 3969 4024 0 -110.92(-2.68%)
Jul 08, 2020 4093 4166 4040 4135 0 +53.11(+1.30%)
Jul 07, 2020 4074 4144 4009 4082 0 -5.72(-0.14%)
Jul 06, 2020 4092 4142 4041 4088 0 +65.21(+1.62%)
Jul 02, 2020 4093 4155 3999 4023 0 +11.80(+0.29%)
Jul 01, 2020 4019 4098 3971 4011 0 -4.60(-0.11%)
Jun 30, 2020 3976 4057 3949 4016 0 +25.36(+0.64%)
Jun 29, 2020 3889 4006 3810 3990 0 +150.04(+3.91%)
Jun 26, 2020 3928 3974 3809 3840 0 -92.73(-2.36%)
Jun 25, 2020 3884 3946 3828 3933 0 +27.97(+0.72%)
Jun 24, 2020 4022 4056 3866 3905 0 -167.98(-4.12%)
Jun 23, 2020 4151 4165 4021 4073 0 -17.02(-0.42%)
Jun 22, 2020 4020 4122 3982 4090 0 +67.13(+1.67%)
Jun 19, 2020 4236 4268 3969 4023 0 -173.80(-4.14%)
Jun 18, 2020 4127 4254 4116 4197 0 +21.67(+0.52%)
Jun 17, 2020 4222 4260 4125 4175 0 -38.07(-0.90%)
Jun 16, 2020 4290 4333 4100 4213 0 +110.27(+2.69%)
Jun 15, 2020 3845 4138 3826 4103 0 +106.96(+2.68%)
Jun 12, 2020 4049 4093 3889 3996 0 +98.53(+2.53%)
Jun 11, 2020 3987 4051 3848 3897 0 -251.45(-6.06%)
Jun 10, 2020 4276 4285 4105 4149 0 -131.59(-3.07%)
Jun 09, 2020 4309 4335 4202 4280 0 -97.37(-2.22%)
Jun 08, 2020 4397 4476 4335 4378 0 +26.37(+0.61%)
Jun 05, 2020 4341 4444 4247 4351 0 +170.10(+4.07%)
Jun 04, 2020 4162 4244 4121 4181 0 -24.55(-0.58%)
Jun 03, 2020 4095 4227 4077 4206 0 +160.65(+3.97%)
Jun 02, 2020 4032 4097 3971 4045 0 +60.40(+1.52%)
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.