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 (%)
May 31, 2018 3387 3393 3321 3342 0 -38.74(-1.15%)
May 30, 2018 3358 3412 3340 3381 0 +40.42(+1.21%)
May 29, 2018 3311 3380 3299 3340 0 +23.11(+0.70%)
May 25, 2018 3317 3317 3317 3317 0 +25.36(+0.77%)
May 24, 2018 3261 3324 3239 3292 0 +22.20(+0.68%)
May 23, 2018 3249 3314 3229 3270 0 +14.49(+0.45%)
May 22, 2018 3341 3361 3243 3255 0 -61.54(-1.86%)
May 21, 2018 3306 3343 3287 3317 0 +30.00(+0.91%)
May 18, 2018 3334 3348 3269 3287 0 -62.00(-1.85%)
May 17, 2018 3315 3381 3300 3349 0 +33.65(+1.02%)
May 16, 2018 3269 3342 3264 3315 0 +50.57(+1.55%)
May 15, 2018 3256 3285 3236 3264 0 -6.17(-0.19%)
May 14, 2018 3236 3283 3226 3271 0 +36.34(+1.12%)
May 11, 2018 3206 3244 3194 3234 0 +27.72(+0.86%)
May 10, 2018 3228 3245 3187 3207 0 -18.00(-0.56%)
May 09, 2018 3229 3259 3172 3225 0 +13.42(+0.42%)
May 08, 2018 3212 3251 3179 3211 0 -7.45(-0.23%)
May 07, 2018 3241 3264 3193 3219 0 -14.85(-0.46%)
May 04, 2018 3173 3258 3165 3233 0 +48.52(+1.52%)
May 03, 2018 3179 3217 3151 3185 0 -4.63(-0.15%)
May 02, 2018 3170 3226 3148 3190 0 +10.04(+0.32%)
May 01, 2018 3114 3191 3074 3179 0 +46.88(+1.50%)
Apr 30, 2018 3166 3194 3126 3133 0 -27.60(-0.87%)
Apr 27, 2018 3147 3183 3125 3160 0 +19.84(+0.63%)
Apr 26, 2018 3201 3221 3106 3140 0 -23.58(-0.75%)
Apr 25, 2018 3126 3192 3093 3164 0 +44.42(+1.42%)
Apr 24, 2018 3170 3222 3101 3120 0 -16.89(-0.54%)
Apr 23, 2018 3112 3153 3086 3136 0 +29.39(+0.95%)
Apr 20, 2018 3152 3174 3084 3107 0 -43.77(-1.39%)
Apr 19, 2018 3183 3211 3132 3151 0 -32.93(-1.03%)
Apr 18, 2018 3171 3223 3164 3184 0 +22.27(+0.70%)
Apr 17, 2018 3159 3195 3136 3161 0 +36.17(+1.16%)
Apr 16, 2018 3113 3156 3081 3125 0 +34.16(+1.11%)
Apr 13, 2018 3106 3143 3065 3091 0 +0.14(+0.00%)
Apr 12, 2018 3077 3116 3059 3091 0 +18.61(+0.61%)
Apr 11, 2018 3079 3106 3046 3072 0 -37.99(-1.22%)
Apr 10, 2018 3065 3124 3036 3110 0 +90.48(+3.00%)
Apr 09, 2018 3082 3101 3016 3020 0 -37.48(-1.23%)
Apr 06, 2018 3120 3157 3028 3057 0 -86.63(-2.76%)
Apr 05, 2018 3162 3183 3094 3144 0 +9.17(+0.29%)
Apr 04, 2018 2979 3145 2952 3135 0 +84.66(+2.78%)
Apr 03, 2018 3034 3078 3011 3050 0 +29.71(+0.98%)
Apr 02, 2018 3120 3139 2990 3020 0 -112.50(-3.59%)
Mar 29, 2018 3133 3133 3133 3133 0 +70.15(+2.29%)
Mar 28, 2018 3049 3103 3023 3063 0 +22.21(+0.73%)
Mar 27, 2018 3104 3128 3028 3041 0 -61.85(-1.99%)
Mar 26, 2018 3090 3117 3050 3102 0 +60.86(+2.00%)
Mar 23, 2018 3086 3119 3036 3042 0 -29.68(-0.97%)
Mar 22, 2018 3118 3147 3066 3071 0 -69.42(-2.21%)
Mar 21, 2018 3132 3186 3124 3141 0 -0.29(-0.01%)
Mar 20, 2018 3160 3193 3085 3141 0 -67.93(-2.12%)
Mar 19, 2018 3233 3249 3173 3209 0 -27.99(-0.86%)
Mar 16, 2018 3203 3270 3195 3237 0 +31.94(+1.00%)
Mar 15, 2018 3250 3260 3192 3205 0 -37.67(-1.16%)
Mar 14, 2018 3266 3279 3216 3243 0 +6.79(+0.21%)
Mar 13, 2018 3248 3273 3216 3236 0 -4.75(-0.15%)
Mar 12, 2018 3243 3279 3221 3241 0 +2.29(+0.07%)
Mar 09, 2018 3180 3250 3156 3238 0 +79.96(+2.53%)
Mar 08, 2018 3188 3194 3136 3158 0 -18.07(-0.57%)
Mar 07, 2018 3177 3181 3148 3176 0 -22.02(-0.69%)
Mar 06, 2018 3149 3210 3116 3198 0 +63.67(+2.03%)
Mar 05, 2018 3068 3147 3044 3135 0 +43.79(+1.42%)
Mar 02, 2018 3051 3103 3017 3091 0 +13.41(+0.44%)
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.