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 24, 2011 1749 1762 1737 1746 0 +3.93(+0.23%)
May 23, 2011 1728 1757 1721 1742 0 -13.33(-0.76%)
May 20, 2011 1790 1792 1749 1755 0 -40.37(-2.25%)
May 19, 2011 1807 1815 1783 1795 0 -6.10(-0.34%)
May 18, 2011 1789 1807 1780 1802 0 +15.23(+0.85%)
May 17, 2011 1792 1804 1772 1786 0 -13.02(-0.72%)
May 16, 2011 1818 1822 1791 1799 0 -25.52(-1.40%)
May 13, 2011 1854 1861 1814 1825 0 -27.12(-1.46%)
May 12, 2011 1828 1863 1816 1852 0 +15.27(+0.83%)
May 11, 2011 1858 1867 1824 1837 0 -24.41(-1.31%)
May 10, 2011 1854 1874 1842 1861 0 +17.72(+0.96%)
May 09, 2011 1837 1856 1821 1843 0 +3.80(+0.21%)
May 06, 2011 1882 1891 1829 1840 0 -43.34(-2.30%)
May 05, 2011 1886 1923 1867 1883 0 -14.49(-0.76%)
May 04, 2011 1892 1909 1874 1897 0 +3.22(+0.17%)
May 03, 2011 1884 1909 1867 1894 0 +7.34(+0.39%)
May 02, 2011 1890 1896 1884 1887 0 -26.02(-1.36%)
Apr 29, 2011 1892 1936 1874 1913 0 +21.88(+1.16%)
Apr 28, 2011 1854 1900 1842 1891 0 +46.95(+2.55%)
Apr 27, 2011 1834 1856 1820 1844 0 +18.50(+1.01%)
Apr 26, 2011 1847 1866 1814 1826 0 -34.10(-1.83%)
Apr 25, 2011 1854 1873 1835 1860 0 +0.40(+0.02%)
Apr 21, 2011 1856 1869 1835 1859 0 +12.78(+0.69%)
Apr 20, 2011 1818 1857 1811 1847 0 +52.47(+2.92%)
Apr 19, 2011 1814 1824 1785 1794 0 -15.39(-0.85%)
Apr 18, 2011 1800 1818 1781 1809 0 -15.71(-0.86%)
Apr 15, 2011 1800 1837 1791 1825 0 +26.11(+1.45%)
Apr 14, 2011 1788 1809 1772 1799 0 -10.95(-0.60%)
Apr 13, 2011 1808 1823 1786 1810 0 +10.91(+0.61%)
Apr 12, 2011 1812 1830 1772 1799 0 -25.24(-1.38%)
Apr 11, 2011 1847 1863 1815 1824 0 -23.57(-1.28%)
Apr 08, 2011 1886 1890 1834 1848 0 -23.35(-1.25%)
Apr 07, 2011 1862 1894 1847 1871 0 +5.67(+0.30%)
Apr 06, 2011 1873 1890 1844 1866 0 +5.76(+0.31%)
Apr 05, 2011 1830 1884 1825 1860 0 +24.91(+1.36%)
Apr 04, 2011 1862 1877 1819 1835 0 -24.46(-1.32%)
Apr 01, 2011 1855 1886 1843 1859 0 +17.97(+0.98%)
Mar 31, 2011 1872 1885 1819 1841 0 -55.46(-2.92%)
Mar 30, 2011 1880 1905 1874 1897 0 +36.46(+1.96%)
Mar 29, 2011 1824 1866 1810 1860 0 +34.79(+1.91%)
Mar 28, 2011 1843 1860 1817 1826 0 -11.27(-0.61%)
Mar 25, 2011 1826 1857 1817 1837 0 +30.14(+1.67%)
Mar 24, 2011 1796 1820 1786 1807 0 +20.74(+1.16%)
Mar 23, 2011 1776 1796 1745 1786 0 +3.61(+0.20%)
Mar 22, 2011 1812 1820 1775 1782 0 -29.99(-1.65%)
Mar 21, 2011 1810 1822 1803 1812 0 +24.57(+1.37%)
Mar 18, 2011 1799 1808 1765 1788 0 +8.03(+0.45%)
Mar 17, 2011 1796 1812 1772 1780 0 +12.56(+0.71%)
Mar 16, 2011 1786 1797 1750 1767 0 -23.82(-1.33%)
Mar 15, 2011 1771 1803 1764 1791 0 -0.22(-0.01%)
Mar 14, 2011 1807 1826 1769 1791 0 -35.57(-1.95%)
Mar 11, 2011 1801 1840 1778 1827 0 +11.92(+0.66%)
Mar 10, 2011 1842 1855 1797 1815 0 -47.75(-2.56%)
Mar 09, 2011 1839 1873 1829 1863 0 +16.54(+0.90%)
Mar 08, 2011 1814 1856 1798 1846 0 +36.61(+2.02%)
Mar 07, 2011 1849 1858 1798 1810 0 -30.79(-1.67%)
Mar 04, 2011 1854 1862 1822 1840 0 -16.65(-0.90%)
Mar 03, 2011 1854 1873 1828 1857 0 +22.79(+1.24%)
Mar 02, 2011 1817 1845 1809 1834 0 +19.55(+1.08%)
Mar 01, 2011 1873 1884 1808 1815 0 -50.20(-2.69%)
Feb 28, 2011 1871 1884 1844 1865 0 +7.07(+0.38%)
Feb 25, 2011 1832 1878 1824 1858 0 +50.47(+2.79%)
Feb 24, 2011 1812 1837 1781 1807 0 -5.06(-0.28%)
Feb 23, 2011 1862 1865 1788 1812 0 -53.32(-2.86%)
Feb 22, 2011 1890 1907 1852 1866 0 -42.92(-2.25%)
Feb 18, 2011 1909 1909 1909 0 +17.24(+0.91%)
Feb 17, 2011 1899 1914 1877 1891 0 -14.88(-0.78%)
Feb 16, 2011 1868 1928 1863 1906 0 +54.06(+2.92%)
Feb 15, 2011 1849 1874 1835 1852 0 -2.31(-0.12%)
Feb 14, 2011 1858 1873 1830 1854 0 -6.24(-0.34%)
Feb 11, 2011 1821 1864 1809 1861 0 +33.10(+1.81%)
Feb 10, 2011 1824 1842 1805 1828 0 -6.65(-0.36%)
Feb 09, 2011 1822 1852 1813 1834 0 +15.34(+0.84%)
Feb 08, 2011 1787 1825 1781 1819 0 +26.06(+1.45%)
Feb 07, 2011 1769 1806 1764 1793 0 +27.05(+1.53%)
Feb 04, 2011 1747 1777 1727 1766 0 +18.75(+1.07%)
Feb 03, 2011 1704 1759 1698 1747 0 +64.90(+3.86%)
Feb 02, 2011 1708 1722 1678 1682 0 -31.25(-1.82%)
Feb 01, 2011 1696 1729 1689 1713 0 +28.87(+1.71%)
Jan 31, 2011 1690 1699 1665 1685 0 +0.15(+0.01%)
Jan 28, 2011 1756 1759 1677 1684 0 -43.27(-2.50%)
Jan 27, 2011 1724 1753 1712 1728 0 +15.08(+0.88%)
Jan 26, 2011 1698 1723 1682 1713 0 +19.46(+1.15%)
Jan 25, 2011 1687 1699 1662 1693 0 -1.75(-0.10%)
Jan 24, 2011 1687 1705 1673 1695 0 +4.28(+0.25%)
Jan 21, 2011 1696 1718 1674 1691 0 +16.15(+0.96%)
Jan 20, 2011 1665 1695 1660 1674 0 +3.23(+0.19%)
Jan 19, 2011 1677 1691 1658 1671 0 -9.31(-0.55%)
Jan 18, 2011 1678 1696 1662 1680 0 -0.39(-0.02%)
Jan 14, 2011 1681 1681 1681 0 +3.71(+0.22%)
Jan 13, 2011 1676 1685 1663 1677 0 -1.70(-0.10%)
Jan 12, 2011 1687 1702 1671 1679 0 +2.18(+0.13%)
Jan 11, 2011 1684 1700 1657 1677 0 -2.08(-0.12%)
Jan 10, 2011 1645 1685 1638 1679 0 +26.85(+1.63%)
Jan 07, 2011 1657 1667 1630 1652 0 -2.32(-0.14%)
Jan 06, 2011 1679 1683 1647 1654 0 -20.97(-1.25%)
Jan 05, 2011 1655 1690 1645 1675 0 +17.94(+1.08%)
Jan 04, 2011 1696 1697 1643 1657 0 -34.06(-2.01%)
Jan 03, 2011 1680 1702 1658 1691 0 +18.48(+1.10%)
Dec 31, 2010 1685 1688 1664 1673 0 -13.61(-0.81%)
Dec 30, 2010 1683 1699 1674 1686 0 +3.54(+0.21%)
Dec 29, 2010 1666 1692 1663 1683 0 +19.50(+1.17%)
Dec 28, 2010 1674 1681 1655 1663 0 -10.74(-0.64%)
Dec 27, 2010 1675 1684 1654 1674 0 -6.85(-0.41%)
Dec 23, 2010 1676 1695 1672 1681 0 +5.63(+0.34%)
Dec 22, 2010 1687 1702 1663 1675 0 -10.76(-0.64%)
Dec 21, 2010 1705 1717 1652 1686 0 -43.09(-2.49%)
Dec 20, 2010 1726 1737 1704 1729 0 +11.98(+0.70%)
Dec 17, 2010 1703 1724 1691 1717 0 +4.62(+0.27%)
Dec 16, 2010 1696 1716 1688 1713 0 +20.31(+1.20%)
Dec 15, 2010 1691 1712 1679 1692 0 +11.49(+0.68%)
Dec 14, 2010 1671 1694 1663 1681 0 +9.48(+0.57%)
Dec 10, 2010 1665 1680 1646 1671 0 +8.76(+0.53%)
Dec 09, 2010 1651 1672 1630 1663 0 +9.77(+0.59%)
Dec 08, 2010 1660 1674 1645 1653 0 -0.44(-0.03%)
Dec 07, 2010 1671 1684 1648 1653 0 +1.78(+0.11%)
Dec 06, 2010 1651 1660 1638 1651 0 -2.32(-0.14%)
Dec 03, 2010 1618 1662 1609 1654 0 +26.72(+1.64%)
Dec 02, 2010 1620 1643 1605 1627 0 +10.14(+0.63%)
Dec 01, 2010 1631 1650 1602 1617 0 +12.01(+0.75%)
Nov 30, 2010 1595 1624 1579 1605 0 -7.75(-0.48%)
Nov 29, 2010 1607 1622 1583 1613 0 -5.81(-0.36%)
Nov 26, 2010 1620 1635 1612 1618 0 -14.23(-0.87%)
Nov 24, 2010 1611 1633 1633 1633 0 +33.24(+2.08%)
Nov 23, 2010 1597 1615 1580 1599 0 -16.06(-0.99%)
Nov 22, 2010 1593 1627 1586 1616 0 +16.36(+1.02%)
Nov 19, 2010 1592 1606 1573 1599 0 +2.49(+0.16%)
Nov 18, 2010 1598 1627 1588 1597 0 +15.76(+1.00%)
Nov 17, 2010 1570 1591 1564 1581 0 +12.11(+0.77%)
Nov 16, 2010 1586 1605 1555 1569 0 -30.10(-1.88%)
Nov 15, 2010 1609 1631 1596 1599 0 -3.74(-0.23%)
Nov 12, 2010 1619 1635 1596 1603 0 -28.66(-1.76%)
Nov 11, 2010 1617 1642 1599 1631 0 +1.05(+0.06%)
Nov 10, 2010 1592 1647 1582 1630 0 +39.98(+2.51%)
Nov 09, 2010 1612 1627 1580 1590 0 -13.22(-0.82%)
Nov 08, 2010 1585 1617 1576 1604 0 +13.14(+0.83%)
Nov 05, 2010 1571 1612 1565 1590 0 +22.53(+1.44%)
Nov 04, 2010 1552 1574 1541 1568 0 +31.07(+2.02%)
Nov 03, 2010 1509 1541 1496 1537 0 +31.66(+2.10%)
Nov 02, 2010 1497 1517 1472 1505 0 +27.06(+1.83%)
Nov 01, 2010 1491 1505 1465 1478 0 -3.98(-0.27%)
Oct 29, 2010 1442 1488 1434 1482 0 +37.04(+2.56%)
Oct 28, 2010 1466 1476 1434 1445 0 -25.36(-1.72%)
Oct 27, 2010 1465 1479 1446 1470 0 +7.40(+0.51%)
Oct 25, 2010 1461 1480 1451 1463 0 +10.91(+0.75%)
Oct 22, 2010 1453 1463 1432 1452 0 +4.69(+0.32%)
Oct 21, 2010 1469 1484 1431 1447 0 -11.19(-0.77%)
Oct 20, 2010 1449 1470 1440 1459 0 +15.25(+1.06%)
Oct 19, 2010 1441 1463 1418 1443 0 -17.60(-1.20%)
Oct 18, 2010 1459 1468 1436 1461 0 -0.42(-0.03%)
Oct 15, 2010 1470 1482 1444 1461 0 +5.98(+0.41%)
Oct 14, 2010 1451 1464 1433 1455 0 +3.85(+0.27%)
Oct 13, 2010 1451 1465 1429 1451 0 +11.40(+0.79%)
Oct 12, 2010 1434 1449 1414 1440 0 -1.94(-0.13%)
Oct 11, 2010 1444 1457 1430 1442 0 -2.63(-0.18%)
Oct 08, 2010 1440 1462 1400 1445 0 +38.94(+2.77%)
Oct 07, 2010 1405 1414 1385 1406 0 +4.96(+0.35%)
Oct 06, 2010 1402 1412 1386 1401 0 -2.08(-0.15%)
Oct 05, 2010 1398 1418 1382 1403 0 +19.54(+1.41%)
Oct 04, 2010 1390 1405 1366 1383 0 -10.61(-0.76%)
Oct 01, 2010 1398 1413 1377 1394 0 +2.35(+0.17%)
Sep 30, 2010 1394 1404 1372 1392 0 +9.22(+0.67%)
Sep 29, 2010 1372 1391 1363 1382 0 +2.02(+0.15%)
Sep 28, 2010 1382 1390 1348 1380 0 +1.08(+0.08%)
Sep 27, 2010 1391 1396 1369 1379 0 -5.99(-0.43%)
Sep 24, 2010 1357 1393 1347 1385 0 +43.51(+3.24%)
Sep 23, 2010 1339 1366 1302 1342 0 -12.80(-0.94%)
Sep 22, 2010 1333 1374 1321 1355 0 +32.95(+2.49%)
Sep 21, 2010 1328 1338 1310 1322 0 -5.31(-0.40%)
Sep 20, 2010 1320 1349 1306 1327 0 +22.22(+1.70%)
Sep 17, 2010 1308 1324 1282 1305 0 -9.19(-0.70%)
Sep 15, 2010 1297 1318 1285 1314 0 +10.26(+0.79%)
Sep 14, 2010 1291 1323 1285 1304 0 +10.31(+0.80%)
Sep 13, 2010 1291 1311 1279 1293 0 +22.34(+1.76%)
Sep 10, 2010 1268 1285 1259 1271 0 +5.31(+0.42%)
Sep 09, 2010 1300 1305 1258 1266 0 -14.30(-1.12%)
Sep 08, 2010 1265 1296 1253 1280 0 +14.92(+1.18%)
Sep 07, 2010 1284 1290 1259 1265 0 -25.64(-1.99%)
Sep 03, 2010 1291 1291 1291 0 +24.19(+1.91%)
Sep 02, 2010 1240 1276 1238 1266 0 +28.88(+2.33%)
Sep 01, 2010 1209 1248 1207 1238 0 +46.43(+3.90%)
Aug 31, 2010 1189 1217 1178 1191 0 -10.77(-0.90%)
Aug 30, 2010 1225 1236 1199 1202 0 -21.70(-1.77%)
Aug 27, 2010 1224 1235 1189 1224 0 +17.60(+1.46%)
Aug 26, 2010 1228 1240 1201 1206 0 -17.93(-1.46%)
Aug 25, 2010 1205 1230 1188 1224 0 +8.73(+0.72%)
Aug 24, 2010 1201 1234 1181 1215 0 -3.68(-0.30%)
Aug 23, 2010 1250 1264 1217 1219 0 -26.75(-2.15%)
Aug 20, 2010 1229 1250 1216 1246 0 +8.10(+0.65%)
Aug 19, 2010 1261 1272 1223 1238 0 -29.07(-2.30%)
Aug 18, 2010 1246 1279 1234 1267 0 +17.64(+1.41%)
Aug 17, 2010 1240 1264 1231 1249 0 +24.17(+1.97%)
Aug 16, 2010 1216 1246 1209 1225 0 +1.12(+0.09%)
Aug 13, 2010 1227 1245 1218 1224 0 -15.48(-1.25%)
Aug 12, 2010 1222 1250 1207 1239 0 -6.10(-0.49%)
Aug 11, 2010 1256 1270 1239 1245 0 -36.28(-2.83%)
Aug 10, 2010 1298 1307 1274 1282 0 -45.47(-3.43%)
Aug 09, 2010 1297 1332 1292 1327 0 +37.36(+2.90%)
Aug 06, 2010 1292 1300 1261 1290 0 -13.61(-1.04%)
Aug 05, 2010 1304 1312 1282 1303 0 -10.25(-0.78%)
Aug 04, 2010 1288 1321 1290 1314 0 +17.25(+1.33%)
Aug 03, 2010 1321 1326 1286 1296 0 -31.66(-2.38%)
Aug 02, 2010 1329 1341 1302 1328 0 +21.93(+1.68%)
Jul 30, 2010 1303 1314 1265 1306 0 +7.94(+0.61%)
Jul 29, 2010 1307 1322 1263 1298 0 +7.06(+0.55%)
Jul 28, 2010 1300 1320 1281 1291 0 -17.39(-1.33%)
Jul 27, 2010 1323 1343 1296 1308 0 -8.81(-0.67%)
Jul 26, 2010 1288 1325 1271 1317 0 +36.78(+2.87%)
Jul 23, 2010 1232 1284 1225 1280 0 +40.04(+3.23%)
Jul 22, 2010 1214 1249 1207 1240 0 +53.14(+4.48%)
Jul 21, 2010 1210 1220 1177 1187 0 -15.12(-1.26%)
Jul 20, 2010 1182 1211 1133 1202 0 +44.13(+3.81%)
Jul 19, 2010 1151 1167 1133 1158 0 +12.61(+1.10%)
Jul 16, 2010 1154 1181 1141 1146 0 -25.67(-2.19%)
Jul 15, 2010 1170 1186 1147 1171 0 +2.93(+0.25%)
Jul 14, 2010 1168 1186 1151 1168 0 -5.71(-0.49%)
Jul 13, 2010 1153 1179 1141 1174 0 +40.12(+3.54%)
Jul 12, 2010 1145 1156 1119 1134 0 -16.13(-1.40%)
Jul 09, 2010 1148 1155 1133 1150 0 +8.07(+0.71%)
Jul 08, 2010 1160 1179 1127 1142 0 -7.74(-0.67%)
Jul 07, 2010 1119 1153 1111 1150 0 +34.87(+3.13%)
Jul 06, 2010 1151 1166 1104 1115 0 -25.04(-2.20%)
Jul 02, 2010 1143 1176 1132 1140 0 -21.74(-1.87%)
Jul 01, 2010 1158 1175 1131 1162 0 +2.78(+0.24%)
Jun 30, 2010 1163 1191 1153 1159 0 -8.33(-0.71%)
Jun 29, 2010 1184 1198 1153 1167 0 -49.51(-4.07%)
Jun 25, 2010 1215 1233 1197 1217 0 +12.12(+1.01%)
Jun 24, 2010 1228 1238 1193 1205 0 -28.13(-2.28%)
Jun 23, 2010 1229 1246 1208 1233 0 +42.60(+3.58%)
Jun 22, 2010 1218 1240 1183 1190 0 -29.96(-2.46%)
Jun 21, 2010 1254 1259 1212 1220 0 -20.08(-1.62%)
Jun 18, 2010 1240 1259 1231 1240 0 -5.11(-0.41%)
Jun 17, 2010 1277 1284 1232 1245 0 -28.86(-2.27%)
Jun 16, 2010 1261 1288 1245 1274 0 -3.54(-0.28%)
Jun 15, 2010 1264 1281 1245 1278 0 +27.32(+2.18%)
Jun 14, 2010 1240 1270 1232 1250 0 +22.37(+1.82%)
Jun 11, 2010 1198 1235 1192 1228 0 +14.14(+1.16%)
Jun 10, 2010 1203 1218 1184 1214 0 +36.64(+3.11%)
Jun 09, 2010 1201 1219 1170 1177 0 -12.68(-1.07%)
Jun 08, 2010 1193 1213 1168 1190 0 +0.85(+0.07%)
Jun 07, 2010 1238 1246 1187 1189 0 -44.66(-3.62%)
Jun 04, 2010 1237 1269 1223 1234 0 -55.56(-4.31%)
Jun 03, 2010 1285 1309 1266 1289 0 +37.75(+3.02%)
Jun 02, 2010 1223 1253 1201 1252 0 +43.63(+3.61%)
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.