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 (%)
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%)
Sep 01, 2009 1185 1219 1147 1155 0 -35.15(-2.95%)
Aug 31, 2009 1203 1211 1179 1190 0 -26.38(-2.17%)
Aug 28, 2009 1224 1238 1201 1216 0 +3.96(+0.33%)
Aug 27, 2009 1216 1231 1184 1213 0 -4.78(-0.39%)
Aug 26, 2009 1219 1242 1202 1217 0 -4.39(-0.36%)
Aug 25, 2009 1188 1237 1181 1222 0 +39.28(+3.32%)
Aug 24, 2009 1214 1222 1176 1182 0 -26.65(-2.20%)
Aug 21, 2009 1204 1222 1188 1209 0 +16.09(+1.35%)
Aug 20, 2009 1185 1205 1172 1193 0 +6.10(+0.51%)
Aug 19, 2009 1160 1200 1152 1187 0 +13.48(+1.15%)
Aug 18, 2009 1162 1188 1148 1173 0 +28.47(+2.49%)
Aug 17, 2009 1161 1181 1135 1145 0 -35.16(-2.98%)
Aug 14, 2009 1220 1223 1168 1180 0 -40.31(-3.30%)
Aug 13, 2009 1214 1230 1186 1220 0 +6.40(+0.53%)
Aug 12, 2009 1205 1237 1198 1214 0 +6.75(+0.56%)
Aug 11, 2009 1231 1240 1197 1207 0 -31.43(-2.54%)
Aug 10, 2009 1240 1259 1209 1239 0 -10.48(-0.84%)
Aug 07, 2009 1217 1263 1199 1249 0 +52.47(+4.38%)
Aug 06, 2009 1207 1233 1189 1197 0 -9.59(-0.80%)
Aug 05, 2009 1230 1238 1188 1206 0 -20.16(-1.64%)
Aug 04, 2009 1236 1255 1214 1226 0 -16.30(-1.31%)
Aug 03, 2009 1232 1257 1208 1243 0 +25.76(+2.12%)
Jul 31, 2009 1194 1230 1172 1217 0 +19.75(+1.65%)
Jul 30, 2009 1171 1230 1163 1197 0 +29.75(+2.55%)
Jul 29, 2009 1160 1181 1133 1167 0 +4.12(+0.35%)
Jul 28, 2009 1159 1180 1134 1163 0 +5.12(+0.44%)
Jul 27, 2009 1171 1177 1140 1158 0 -13.39(-1.14%)
Jul 24, 2009 1162 1181 1141 1172 0 +0.76(+0.06%)
Jul 23, 2009 1141 1193 1128 1171 0 +30.90(+2.71%)
Jul 22, 2009 1123 1158 1118 1140 0 +11.92(+1.06%)
Jul 21, 2009 1132 1141 1104 1128 0 +56.17(+5.24%)
Jun 26, 2009 1054 1087 1045 1072 0 +11.22(+1.06%)
Jun 25, 2009 1048 1065 1033 1061 0 +53.50(+5.31%)
Jun 24, 2009 1007 1038 990.57 1007 0 +8.86(+0.89%)
Jun 23, 2009 1013 1027 985.89 998.28 0 -10.63(-1.05%)
Jun 22, 2009 1039 1051 1001 1009 0 -46.16(-4.38%)
Jun 19, 2009 1033 1075 1019 1055 0 +48.77(+4.85%)
Jun 18, 2009 992.10 1016 972.07 1006 0 +10.72(+1.08%)
Jun 17, 2009 989.93 1011 960.32 995.58 0 +4.77(+0.48%)
Jun 16, 2009 1028 1038 982.09 990.81 0 -33.74(-3.29%)
Jun 15, 2009 1040 1046 998.73 1025 0 -28.96(-2.75%)
Jun 12, 2009 1046 1064 1022 1054 0 +0.71(+0.07%)
Jun 11, 2009 1052 1072 1036 1053 0 +0.38(+0.04%)
Jun 10, 2009 1066 1089 1025 1052 0 -2.51(-0.24%)
Jun 09, 2009 1042 1076 1023 1055 0 +10.32(+0.99%)
Jun 08, 2009 1028 1055 1008 1045 0 +27.97(+2.75%)
Jun 05, 2009 1016 1043 991.16 1017 0 +7.19(+0.71%)
Jun 04, 2009 1006 1026 968.81 1009 0 +14.01(+1.41%)
Jun 03, 2009 996.90 1009 972.48 995.44 0 -12.99(-1.29%)
Jun 02, 2009 976.49 1026 966.16 1008 0 +24.06(+2.44%)
Jun 01, 2009 922.36 990.47 918.36 984.37 0 +80.44(+8.90%)
May 29, 2009 894.30 916.99 879.03 903.92 0 +14.08(+1.58%)
May 28, 2009 886.60 914.77 861.86 889.84 0 +23.39(+2.70%)
May 27, 2009 891.42 905.74 859.04 866.44 0 -29.70(-3.31%)
May 26, 2009 834.45 902.65 825.03 896.14 0 +53.60(+6.36%)
May 25, 2009 855.71 870.35 830.56 842.55 0 +0.00(+0.00%)
May 22, 2009 855.71 870.35 830.56 842.55 0 -5.71(-0.67%)
May 21, 2009 856.34 866.84 833.66 848.25 0 -19.85(-2.29%)
May 20, 2009 890.66 923.65 862.12 868.11 0 -16.14(-1.83%)
May 19, 2009 880.89 903.62 856.97 884.25 0 +4.46(+0.51%)
May 18, 2009 841.70 886.39 830.90 879.80 0 +30.57(+3.60%)
May 15, 2009 852.50 887.86 833.09 849.23 0 -4.32(-0.51%)
May 14, 2009 852.85 886.38 828.14 853.55 0 +8.02(+0.95%)
May 13, 2009 885.89 892.77 835.70 845.53 0 -59.53(-6.58%)
May 12, 2009 940.97 953.77 882.27 905.06 0 -29.43(-3.15%)
May 11, 2009 936.54 961.55 911.26 934.50 0 -17.25(-1.81%)
May 08, 2009 953.77 975.55 920.54 951.75 0 +18.59(+1.99%)
May 07, 2009 980.59 991.82 921.32 933.16 0 -34.15(-3.53%)
May 06, 2009 999.19 1006 943.13 967.30 0 -18.25(-1.85%)
May 05, 2009 974.90 1002 939.56 985.56 0 +11.80(+1.21%)
May 04, 2009 963.34 991.59 950.37 973.76 0 +20.32(+2.13%)
May 01, 2009 955.40 977.16 930.81 953.44 0 -4.87(-0.51%)
Apr 30, 2009 962.95 992.48 939.49 958.30 0 +5.99(+0.63%)
Apr 29, 2009 933.96 975.47 923.68 952.32 0 +29.84(+3.23%)
Apr 28, 2009 899.98 942.13 892.86 922.48 0 +14.75(+1.62%)
Apr 27, 2009 892.60 928.17 875.62 907.73 0 +0.77(+0.08%)
Apr 24, 2009 916.73 938.29 893.00 906.96 0 -2.20(-0.24%)
Apr 23, 2009 913.58 937.58 879.28 909.16 0 +22.62(+2.55%)
Apr 22, 2009 849.81 920.10 838.87 886.54 0 +27.53(+3.20%)
Apr 21, 2009 838.35 866.71 816.76 859.01 0 -0.89(-0.10%)
Apr 20, 2009 881.98 888.14 838.57 859.90 0 -48.47(-5.34%)
Apr 17, 2009 883.07 918.97 865.65 908.37 0 +25.91(+2.94%)
Apr 16, 2009 844.10 893.13 835.19 882.47 0 +47.78(+5.72%)
Apr 15, 2009 832.44 850.90 811.29 834.68 0 -1.96(-0.23%)
Apr 14, 2009 835.13 855.79 813.80 836.64 0 -14.08(-1.66%)
Apr 13, 2009 852.44 868.12 820.11 850.73 0 -7.29(-0.85%)
Apr 10, 2009 833.40 862.16 822.81 858.01 0 +0.00(+0.00%)
Apr 09, 2009 833.40 862.16 822.81 858.01 0 +44.36(+5.45%)
Apr 08, 2009 792.39 825.00 784.66 813.65 0 +17.48(+2.19%)
Apr 07, 2009 819.18 827.48 788.87 796.17 0 -35.58(-4.28%)
Apr 06, 2009 840.14 851.98 806.49 831.75 0 -18.94(-2.23%)
Apr 03, 2009 849.39 871.80 818.07 850.69 0 -10.23(-1.19%)
Apr 02, 2009 834.22 896.57 820.31 860.91 0 +64.51(+8.10%)
Apr 01, 2009 782.12 806.08 759.93 796.40 0 -1.28(-0.16%)
Mar 31, 2009 806.19 820.93 770.77 797.68 0 -1.15(-0.14%)
Mar 30, 2009 815.10 826.26 772.30 798.83 0 -37.97(-4.54%)
Mar 27, 2009 842.55 860.52 821.40 836.80 0 -14.70(-1.73%)
Mar 26, 2009 824.75 860.93 815.00 851.50 0 +36.63(+4.50%)
Mar 25, 2009 802.38 844.26 783.80 814.87 0 +18.64(+2.34%)
Mar 24, 2009 786.40 824.54 776.86 796.23 0 -3.02(-0.38%)
Mar 23, 2009 766.39 800.47 756.90 799.26 0 +65.62(+8.94%)
Mar 20, 2009 764.36 779.56 714.22 733.64 0 -40.29(-5.21%)
Mar 19, 2009 783.77 810.01 759.83 773.93 0 -5.44(-0.70%)
Mar 18, 2009 732.15 788.15 721.49 779.37 0 +40.70(+5.51%)
Mar 17, 2009 704.12 740.98 689.98 738.67 0 +34.26(+4.86%)
Mar 16, 2009 724.47 746.40 691.39 704.41 0 -12.41(-1.73%)
Mar 13, 2009 706.56 728.45 693.14 716.82 0 +16.26(+2.32%)
Mar 12, 2009 677.18 706.72 657.39 700.57 0 +27.72(+4.12%)
Mar 11, 2009 666.84 692.02 655.80 672.85 0 +13.36(+2.03%)
Mar 10, 2009 611.84 668.65 600.07 659.49 0 +64.02(+10.75%)
Mar 09, 2009 582.83 618.26 572.20 595.47 0 +7.71(+1.31%)
Mar 06, 2009 596.11 611.52 566.51 587.76 0 +0.05(+0.01%)
Mar 05, 2009 587.82 613.67 568.30 587.71 0 -11.36(-1.90%)
Mar 04, 2009 596.53 617.20 574.45 599.08 0 +10.88(+1.85%)
Mar 03, 2009 602.06 616.30 574.12 588.20 0 -4.94(-0.83%)
Mar 02, 2009 610.03 626.55 585.23 593.14 0 -30.91(-4.95%)
Feb 27, 2009 615.94 648.29 610.14 624.05 0 -5.96(-0.95%)
Feb 26, 2009 649.01 666.50 625.31 630.01 0 -9.77(-1.53%)
Feb 25, 2009 642.69 662.53 613.06 639.78 0 -4.85(-0.75%)
Feb 24, 2009 605.63 651.45 600.32 644.63 0 +43.22(+7.19%)
Feb 23, 2009 615.38 639.80 595.15 601.41 0 -6.76(-1.11%)
Feb 20, 2009 602.41 622.86 582.62 608.17 0 -2.33(-0.38%)
Feb 19, 2009 614.23 640.49 592.54 610.50 0 +0.24(+0.04%)
Feb 18, 2009 627.24 635.91 600.92 610.26 0 +1.00(+0.16%)
Feb 17, 2009 618.93 640.35 589.29 609.26 0 -29.87(-4.67%)
Feb 16, 2009 639.04 652.21 624.93 639.13 0 +0.00(+0.00%)
Feb 13, 2009 639.04 652.21 624.93 639.13 0 -1.66(-0.26%)
Feb 12, 2009 633.41 650.52 604.15 640.79 0 -2.59(-0.40%)
Feb 11, 2009 647.84 664.22 620.26 643.38 0 -1.51(-0.23%)
Feb 10, 2009 673.00 695.24 639.40 644.89 0 -34.21(-5.04%)
Feb 09, 2009 678.13 688.52 657.69 679.10 0 +3.71(+0.55%)
Feb 06, 2009 630.64 697.59 626.47 675.40 0 +49.94(+7.99%)
Feb 05, 2009 594.22 640.00 580.65 625.45 0 +33.58(+5.67%)
Feb 04, 2009 590.50 602.35 573.63 591.87 0 +2.46(+0.42%)
Feb 03, 2009 590.32 604.44 574.46 589.41 0 -0.38(-0.06%)
Feb 02, 2009 578.01 608.24 566.98 589.79 0 -0.32(-0.05%)
Jan 30, 2009 617.84 629.68 578.92 590.11 0 -26.19(-4.25%)
Jan 29, 2009 626.03 653.44 608.45 616.29 0 -10.45(-1.67%)
Jan 28, 2009 602.58 637.58 594.30 626.75 0 +34.85(+5.89%)
Jan 27, 2009 586.56 608.98 576.33 591.90 0 +5.13(+0.88%)
Jan 26, 2009 566.40 601.35 557.97 586.76 0 +25.93(+4.62%)
Jan 23, 2009 549.37 576.37 535.90 560.83 0 -3.44(-0.61%)
Jan 22, 2009 556.79 583.61 545.76 564.27 0 -4.44(-0.78%)
Jan 21, 2009 555.07 578.99 533.65 568.71 0 +18.64(+3.39%)
Jan 20, 2009 590.98 598.16 542.51 550.07 0 -44.39(-7.47%)
Jan 19, 2009 598.84 608.54 568.43 594.45 0 +0.00(+0.00%)
Jan 16, 2009 598.84 608.54 568.43 594.45 0 +7.78(+1.33%)
Jan 15, 2009 572.36 603.79 547.68 586.67 0 +16.93(+2.97%)
Jan 14, 2009 597.22 604.67 561.01 569.74 0 -36.97(-6.09%)
Jan 13, 2009 600.20 626.09 589.35 606.71 0 +1.30(+0.22%)
Jan 12, 2009 633.77 645.47 595.62 605.40 0 -32.88(-5.15%)
Jan 09, 2009 659.21 663.72 623.72 638.29 0 -18.56(-2.83%)
Jan 08, 2009 646.99 662.83 622.53 656.84 0 +9.18(+1.42%)
Jan 07, 2009 670.70 682.86 633.72 647.66 0 -33.97(-4.98%)
Jan 06, 2009 671.62 694.65 658.65 681.64 0 +18.00(+2.71%)
Jan 05, 2009 659.24 674.84 639.18 663.63 0 +0.08(+0.01%)
Jan 02, 2009 630.17 670.35 623.75 663.56 0 +34.80(+5.53%)
Jan 01, 2009 611.69 651.90 602.92 628.76 0 +0.00(+0.00%)
Dec 31, 2008 611.69 651.90 602.92 628.76 0 +18.52(+3.04%)
Dec 30, 2008 585.63 612.48 577.94 610.23 0 +29.29(+5.04%)
Dec 29, 2008 588.35 598.91 570.49 580.94 0 -8.09(-1.37%)
Dec 26, 2008 588.55 600.29 574.83 589.03 0 +2.18(+0.37%)
Dec 25, 2008 587.64 599.66 571.29 586.85 0 +0.00(+0.00%)
Dec 24, 2008 587.64 599.66 571.29 586.85 0 +3.05(+0.52%)
Dec 23, 2008 587.19 603.28 568.78 583.79 0 -3.13(-0.53%)
Dec 22, 2008 609.71 624.02 567.60 586.92 0 -24.90(-4.07%)
Dec 19, 2008 614.77 648.70 597.77 611.82 0 -9.57(-1.54%)
Dec 18, 2008 630.10 647.11 602.73 621.39 0 -10.77(-1.70%)
Dec 17, 2008 606.61 651.22 594.10 632.15 0 +14.24(+2.31%)
Dec 16, 2008 586.76 625.96 575.75 617.91 0 +41.09(+7.12%)
Dec 15, 2008 604.91 614.09 565.39 576.82 0 -22.88(-3.82%)
Dec 12, 2008 587.45 613.47 567.15 599.71 0 -18.31(-2.96%)
Dec 11, 2008 630.73 647.25 600.49 618.02 0 -17.60(-2.77%)
Dec 10, 2008 621.69 652.41 606.79 635.62 0 +28.25(+4.65%)
Dec 09, 2008 634.57 654.39 599.01 607.37 0 -33.13(-5.17%)
Dec 08, 2008 622.27 658.49 609.46 640.50 0 +33.20(+5.47%)
Dec 05, 2008 579.08 616.51 554.54 607.30 0 +12.72(+2.14%)
Dec 04, 2008 562.38 630.22 552.87 594.59 0 +30.08(+5.33%)
Dec 03, 2008 540.70 572.30 526.79 564.50 0 +9.97(+1.80%)
Dec 02, 2008 540.15 573.95 524.10 554.54 0 +15.81(+2.94%)
Dec 01, 2008 577.05 590.86 524.73 538.72 0 -55.64(-9.36%)
Nov 28, 2008 578.80 605.80 563.37 594.37 0 +6.62(+1.13%)
Nov 27, 2008 522.69 595.18 512.67 587.75 0 +0.00(+0.00%)
Nov 26, 2008 522.69 595.18 512.67 587.75 0 +32.27(+5.81%)
Nov 25, 2008 541.20 571.55 523.76 555.48 0 +23.73(+4.46%)
Nov 24, 2008 505.25 544.02 488.78 531.74 0 +32.71(+6.56%)
Nov 21, 2008 495.14 519.16 460.42 499.03 0 +17.85(+3.71%)
Nov 20, 2008 501.58 532.32 470.76 481.18 0 -25.84(-5.10%)
Nov 19, 2008 540.25 562.69 501.88 507.02 0 -33.76(-6.24%)
Nov 18, 2008 543.53 561.95 522.01 540.78 0 -1.72(-0.32%)
Nov 17, 2008 566.12 581.95 536.88 542.49 0 -29.26(-5.12%)
Nov 14, 2008 611.11 641.24 553.05 571.75 0 -50.76(-8.15%)
Nov 13, 2008 560.51 624.77 534.50 622.51 0 +60.54(+10.77%)
Nov 12, 2008 574.67 585.08 551.02 561.98 0 -11.78(-2.05%)
Nov 11, 2008 587.76 610.45 556.77 573.76 0 -22.15(-3.72%)
Nov 10, 2008 640.57 653.23 588.81 595.91 0 -31.62(-5.04%)
Nov 07, 2008 631.95 681.64 599.04 627.53 0 +2.52(+0.40%)
Nov 06, 2008 646.37 664.55 611.76 625.01 0 -27.58(-4.23%)
Nov 05, 2008 697.95 715.56 645.55 652.59 0 -52.95(-7.50%)
Nov 04, 2008 693.19 714.62 671.86 705.53 0 +23.45(+3.44%)
Nov 03, 2008 699.94 711.53 669.88 682.08 0 -16.89(-2.42%)
Oct 31, 2008 666.37 723.95 647.35 698.97 0 +35.56(+5.36%)
Oct 30, 2008 646.26 675.20 629.59 663.41 0 +31.32(+4.95%)
Oct 29, 2008 601.99 664.60 593.03 632.10 0 +32.46(+5.41%)
Oct 28, 2008 561.23 604.99 542.15 599.64 0 +48.67(+8.83%)
Oct 27, 2008 565.00 584.28 546.68 550.97 0 -21.03(-3.68%)
Oct 24, 2008 560.73 592.85 539.77 572.00 0 -25.58(-4.28%)
Oct 23, 2008 624.52 643.07 576.00 597.59 0 -20.31(-3.29%)
Oct 22, 2008 647.23 663.15 599.54 617.90 0 -40.90(-6.21%)
Oct 21, 2008 670.41 688.98 647.62 658.79 0 -21.63(-3.18%)
Oct 20, 2008 652.84 698.92 633.00 680.43 0 +36.47(+5.66%)
Oct 17, 2008 624.20 672.29 610.96 643.96 0 +1.19(+0.18%)
Oct 16, 2008 641.41 660.92 596.36 642.77 0 +0.09(+0.01%)
Oct 15, 2008 694.67 699.90 638.87 642.68 0 -60.46(-8.60%)
Oct 14, 2008 761.71 798.58 678.59 703.14 0 -27.86(-3.81%)
Oct 13, 2008 746.43 776.09 697.84 731.00 0 +24.93(+3.53%)
Oct 10, 2008 665.14 749.47 621.73 706.07 0 +0.91(+0.13%)
Oct 09, 2008 765.32 768.43 679.39 705.15 0 -39.17(-5.26%)
Oct 08, 2008 746.43 784.22 722.28 744.33 0 -24.35(-3.17%)
Oct 07, 2008 820.88 828.48 761.77 768.68 0 -40.45(-5.00%)
Oct 06, 2008 837.40 868.91 771.01 809.13 0 -49.58(-5.77%)
Oct 03, 2008 882.21 896.64 836.33 858.71 0 -10.53(-1.21%)
Oct 02, 2008 933.15 946.51 851.45 869.24 0 -50.86(-5.53%)
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.