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 29, 2015 3436 3450 3385 3389 0 -44.82(-1.31%)
May 28, 2015 3423 3455 3394 3433 0 -8.02(-0.23%)
May 27, 2015 3393 3450 3378 3441 0 +60.13(+1.78%)
May 26, 2015 3414 3426 3372 3381 0 -35.76(-1.05%)
May 22, 2015 3417 3417 3417 3417 0 -14.35(-0.42%)
May 21, 2015 3417 3460 3405 3431 0 +5.50(+0.16%)
May 20, 2015 3432 3448 3410 3426 0 +1.12(+0.03%)
May 19, 2015 3448 3459 3415 3425 0 -19.06(-0.55%)
May 18, 2015 3414 3453 3402 3444 0 +35.04(+1.03%)
May 15, 2015 3393 3424 3382 3409 0 +18.35(+0.54%)
May 14, 2015 3406 3411 3364 3390 0 +14.49(+0.43%)
May 13, 2015 3403 3419 3363 3376 0 -19.22(-0.57%)
May 12, 2015 3390 3415 3366 3395 0 -10.84(-0.32%)
May 11, 2015 3408 3444 3399 3406 0 -4.68(-0.14%)
May 08, 2015 3416 3445 3401 3411 0 +26.07(+0.77%)
May 07, 2015 3366 3410 3354 3385 0 +19.42(+0.58%)
May 06, 2015 3365 3388 3312 3365 0 +4.68(+0.14%)
May 05, 2015 3398 3429 3351 3361 0 -42.78(-1.26%)
May 04, 2015 3363 3416 3355 3403 0 +50.60(+1.51%)
May 01, 2015 3301 3364 3287 3353 0 +60.10(+1.83%)
Apr 30, 2015 3317 3343 3271 3293 0 -47.23(-1.41%)
Apr 29, 2015 3364 3375 3317 3340 0 -33.09(-0.98%)
Apr 28, 2015 3387 3419 3324 3373 0 -24.27(-0.71%)
Apr 27, 2015 3457 3475 3385 3397 0 -53.08(-1.54%)
Apr 24, 2015 3467 3479 3430 3450 0 -10.87(-0.31%)
Apr 23, 2015 3464 3490 3438 3461 0 -6.32(-0.18%)
Apr 22, 2015 3500 3519 3427 3468 0 +9.03(+0.26%)
Apr 21, 2015 3481 3507 3437 3458 0 -3.67(-0.11%)
Apr 20, 2015 3431 3476 3419 3462 0 +48.83(+1.43%)
Apr 17, 2015 3436 3452 3386 3413 0 -50.10(-1.45%)
Apr 16, 2015 3482 3495 3445 3463 0 -18.06(-0.52%)
Apr 15, 2015 3482 3506 3467 3481 0 +11.48(+0.33%)
Apr 14, 2015 3484 3499 3441 3470 0 -16.95(-0.49%)
Apr 13, 2015 3504 3519 3474 3487 0 -15.77(-0.45%)
Apr 10, 2015 3516 3534 3491 3503 0 -9.58(-0.27%)
Apr 09, 2015 3513 3536 3476 3512 0 -2.98(-0.08%)
Apr 08, 2015 3493 3523 3475 3515 0 +28.10(+0.81%)
Apr 07, 2015 3522 3536 3480 3487 0 -34.16(-0.97%)
Apr 06, 2015 3497 3554 3482 3521 0 +5.24(+0.15%)
Apr 02, 2015 3516 3516 3516 3516 0 +147.99(+4.39%)
Apr 01, 2015 3393 3404 3332 3368 0 -29.54(-0.87%)
Mar 31, 2015 3389 3421 3372 3398 0 -4.06(-0.12%)
Mar 30, 2015 3342 3411 3326 3402 0 +82.07(+2.47%)
Mar 27, 2015 3262 3330 3256 3320 0 +54.64(+1.67%)
Mar 26, 2015 3270 3290 3235 3265 0 -20.15(-0.61%)
Mar 25, 2015 3348 3356 3279 3285 0 -62.06(-1.85%)
Mar 24, 2015 3324 3371 3303 3347 0 +21.91(+0.66%)
Mar 23, 2015 3324 3355 3307 3325 0 +1.04(+0.03%)
Mar 20, 2015 3320 3339 3276 3324 0 +19.99(+0.60%)
Mar 19, 2015 3277 3315 3269 3304 0 +17.12(+0.52%)
Mar 18, 2015 3252 3302 3222 3287 0 +26.43(+0.81%)
Mar 17, 2015 3243 3278 3232 3261 0 +5.65(+0.17%)
Mar 16, 2015 3223 3268 3217 3255 0 +47.63(+1.48%)
Mar 13, 2015 3207 3229 3166 3207 0 +5.88(+0.18%)
Mar 12, 2015 3161 3215 3149 3202 0 +56.84(+1.81%)
Mar 11, 2015 3133 3158 3114 3145 0 +14.78(+0.47%)
Mar 10, 2015 3150 3169 3116 3130 0 -46.94(-1.48%)
Mar 09, 2015 3159 3190 3134 3177 0 +15.88(+0.50%)
Mar 06, 2015 3203 3230 3149 3161 0 -64.54(-2.00%)
Mar 05, 2015 3230 3249 3205 3226 0 -2.14(-0.07%)
Mar 04, 2015 3228 3305 3210 3228 0 -78.75(-2.38%)
Mar 03, 2015 3312 3318 3280 3306 0 -24.28(-0.73%)
Mar 02, 2015 3296 3351 3287 3331 0 +41.62(+1.27%)
Feb 27, 2015 3295 3323 3263 3289 0 -6.18(-0.19%)
Feb 26, 2015 3306 3318 3283 3295 0 -14.65(-0.44%)
Feb 25, 2015 3277 3331 3261 3310 0 +27.33(+0.83%)
Feb 24, 2015 3277 3314 3239 3283 0 -15.64(-0.47%)
Feb 23, 2015 3317 3334 3279 3298 0 -18.71(-0.56%)
Feb 20, 2015 3311 3326 3263 3317 0 +0.68(+0.02%)
Feb 19, 2015 3291 3336 3273 3316 0 +22.03(+0.67%)
Feb 18, 2015 3294 3311 3267 3294 0 -7.23(-0.22%)
Feb 17, 2015 3330 3343 3288 3301 0 -29.69(-0.89%)
Feb 13, 2015 3331 3331 3331 3331 0 +30.11(+0.91%)
Feb 12, 2015 3298 3321 3260 3301 0 +11.81(+0.36%)
Feb 11, 2015 3299 3325 3241 3289 0 -37.08(-1.11%)
Feb 10, 2015 3315 3338 3284 3326 0 +38.52(+1.17%)
Feb 09, 2015 3276 3316 3257 3288 0 -9.06(-0.27%)
Feb 06, 2015 3284 3322 3267 3297 0 +13.96(+0.43%)
Feb 05, 2015 3284 3316 3259 3283 0 +24.90(+0.76%)
Feb 04, 2015 3255 3295 3222 3258 0 -4.45(-0.14%)
Feb 03, 2015 3217 3290 3189 3262 0 +108.13(+3.43%)
Feb 02, 2015 3144 3170 3076 3154 0 +19.33(+0.62%)
Jan 30, 2015 3182 3201 3122 3135 0 -69.12(-2.16%)
Jan 29, 2015 3167 3211 3148 3204 0 +43.56(+1.38%)
Jan 28, 2015 3218 3235 3151 3161 0 -41.82(-1.31%)
Jan 27, 2015 3189 3230 3164 3202 0 -30.66(-0.95%)
Jan 26, 2015 3206 3252 3183 3233 0 +35.02(+1.10%)
Jan 23, 2015 3166 3224 3156 3198 0 +35.01(+1.11%)
Jan 22, 2015 3126 3174 3105 3163 0 +63.51(+2.05%)
Jan 21, 2015 3065 3116 3044 3099 0 +15.66(+0.51%)
Jan 20, 2015 3120 3130 3050 3084 0 -28.96(-0.93%)
Jan 16, 2015 3040 3120 3026 3113 0 +64.02(+2.10%)
Jan 15, 2015 3049 3050 3042 3049 0 -64.04(-2.06%)
Jan 14, 2015 3116 3141 3066 3113 0 -36.51(-1.16%)
Jan 13, 2015 3149 3149 3149 3149 0 -20.29(-0.64%)
Jan 12, 2015 3198 3209 3150 3170 0 -29.18(-0.91%)
Jan 09, 2015 3239 3247 3191 3199 0 -46.97(-1.45%)
Jan 08, 2015 3238 3272 3216 3246 0 +41.10(+1.28%)
Jan 07, 2015 3198 3224 3154 3205 0 +35.89(+1.13%)
Jan 06, 2015 3210 3236 3129 3169 0 -29.99(-0.94%)
Jan 05, 2015 3248 3262 3175 3199 0 -66.99(-2.05%)
Jan 02, 2015 3282 3317 3224 3266 0 -6.23(-0.19%)
Dec 31, 2014 3272 3272 3272 3272 0 -34.62(-1.05%)
Dec 30, 2014 3311 3337 3292 3307 0 -21.36(-0.64%)
Dec 29, 2014 3292 3337 3281 3328 0 +28.11(+0.85%)
Dec 26, 2014 3314 3333 3285 3300 0 -1.89(-0.06%)
Dec 24, 2014 3302 3302 3302 3302 0 +2.03(+0.06%)
Dec 23, 2014 3289 3336 3273 3300 0 +19.37(+0.59%)
Dec 22, 2014 3272 3313 3253 3280 0 +11.29(+0.35%)
Dec 19, 2014 3225 3295 3191 3269 0 +142.60(+4.56%)
Dec 18, 2014 3136 3143 3074 3126 0 +28.36(+0.92%)
Dec 17, 2014 3024 3106 3000 3098 0 +78.86(+2.61%)
Dec 16, 2014 3019 3037 3018 3019 0 -42.86(-1.40%)
Dec 15, 2014 3089 3114 3025 3062 0 -10.46(-0.34%)
Dec 12, 2014 3087 3142 3059 3073 0 -46.08(-1.48%)
Dec 11, 2014 3113 3179 3096 3119 0 +13.19(+0.42%)
Dec 10, 2014 3144 3171 3093 3105 0 -50.71(-1.61%)
Dec 09, 2014 3076 3160 3067 3156 0 +49.18(+1.58%)
Dec 08, 2014 3135 3155 3088 3107 0 -39.12(-1.24%)
Dec 05, 2014 3145 3162 3124 3146 0 +3.17(+0.10%)
Dec 04, 2014 3115 3161 3096 3143 0 +17.55(+0.56%)
Dec 03, 2014 3051 3142 3047 3125 0 +67.33(+2.20%)
Dec 02, 2014 3041 3096 3016 3058 0 +50.38(+1.68%)
Dec 01, 2014 3039 3057 2993 3008 0 -46.20(-1.51%)
Nov 28, 2014 3048 3090 3025 3054 0 +14.60(+0.48%)
Nov 26, 2014 3039 3039 3039 3039 0 -10.52(-0.34%)
Nov 25, 2014 3038 3092 3023 3050 0 +31.31(+1.04%)
Nov 24, 2014 3016 3042 2998 3018 0 +9.96(+0.33%)
Nov 21, 2014 3015 3038 2983 3008 0 +31.20(+1.05%)
Nov 20, 2014 2946 3001 2943 2977 0 +15.51(+0.52%)
Nov 19, 2014 2967 2984 2940 2962 0 -3.82(-0.13%)
Nov 18, 2014 2951 2995 2937 2966 0 +16.54(+0.56%)
Nov 17, 2014 2952 2983 2926 2949 0 -32.62(-1.09%)
Nov 14, 2014 2992 3005 2969 2982 0 -13.20(-0.44%)
Nov 13, 2014 3022 3041 2982 2995 0 -19.25(-0.64%)
Nov 12, 2014 2985 3030 2975 3014 0 +18.69(+0.62%)
Nov 11, 2014 2986 3014 2973 2995 0 +3.53(+0.12%)
Nov 10, 2014 2986 3012 2957 2992 0 +8.48(+0.28%)
Nov 07, 2014 2988 3003 2957 2983 0 -4.43(-0.15%)
Nov 06, 2014 2949 3000 2923 2988 0 +22.39(+0.76%)
Nov 05, 2014 2942 2983 2924 2965 0 +54.33(+1.87%)
Nov 04, 2014 2936 2952 2887 2911 0 -36.48(-1.24%)
Nov 03, 2014 2960 2989 2928 2948 0 -8.64(-0.29%)
Oct 31, 2014 2965 2995 2928 2956 0 +34.94(+1.20%)
Oct 30, 2014 2882 2939 2873 2921 0 +6.42(+0.22%)
Oct 28, 2014 2852 2935 2835 2915 0 +103.75(+3.69%)
Oct 27, 2014 2805 2812 2804 2811 0 +1.16(+0.04%)
Oct 24, 2014 2781 2827 2745 2810 0 +30.20(+1.09%)
Oct 23, 2014 2663 2809 2659 2780 0 +121.81(+4.58%)
Oct 21, 2014 2626 2684 2600 2658 0 +52.16(+2.00%)
Oct 20, 2014 2571 2610 2564 2606 0 +29.06(+1.13%)
Oct 17, 2014 2568 2614 2550 2577 0 +38.41(+1.51%)
Oct 16, 2014 2474 2567 2462 2538 0 +29.23(+1.16%)
Oct 15, 2014 2445 2526 2411 2509 0 +28.16(+1.14%)
Oct 14, 2014 2454 2508 2421 2481 0 +35.23(+1.44%)
Oct 13, 2014 2569 2577 2436 2446 0 -169.84(-6.49%)
Oct 10, 2014 2624 2660 2596 2616 0 -11.44(-0.44%)
Oct 09, 2014 2677 2696 2619 2627 0 -56.38(-2.10%)
Oct 08, 2014 2624 2687 2605 2683 0 +62.17(+2.37%)
Oct 07, 2014 2663 2678 2617 2621 0 -56.72(-2.12%)
Oct 06, 2014 2706 2732 2671 2678 0 -21.30(-0.79%)
Oct 03, 2014 2650 2716 2639 2699 0 +70.79(+2.69%)
Oct 02, 2014 2589 2654 2562 2628 0 +81.57(+3.20%)
Oct 01, 2014 2595 2603 2538 2547 0 -54.42(-2.09%)
Sep 30, 2014 2635 2643 2595 2601 0 -36.64(-1.39%)
Sep 29, 2014 2611 2654 2601 2638 0 +6.85(+0.26%)
Sep 26, 2014 2628 2648 2609 2631 0 +7.37(+0.28%)
Sep 25, 2014 2634 2656 2596 2624 0 -187.02(-6.65%)
Sep 19, 2014 2846 2854 2801 2811 0 -22.10(-0.78%)
Sep 18, 2014 2841 2856 2820 2833 0 +1.58(+0.06%)
Sep 17, 2014 2803 2854 2793 2831 0 +42.02(+1.51%)
Sep 16, 2014 2772 2808 2760 2789 0 +5.76(+0.21%)
Sep 15, 2014 2800 2821 2774 2783 0 -24.12(-0.86%)
Sep 12, 2014 2831 2848 2796 2808 0 -23.64(-0.83%)
Sep 11, 2014 2811 2843 2802 2831 0 +2.02(+0.07%)
Sep 10, 2014 2849 2860 2809 2829 0 -21.17(-0.74%)
Sep 09, 2014 2868 2884 2837 2850 0 -25.15(-0.87%)
Sep 08, 2014 2905 2925 2861 2876 0 -34.82(-1.20%)
Sep 05, 2014 2903 2922 2879 2910 0 +6.14(+0.21%)
Sep 04, 2014 2909 2935 2889 2904 0 +4.66(+0.16%)
Sep 03, 2014 2904 2925 2878 2900 0 +8.91(+0.31%)
Sep 02, 2014 2903 2935 2873 2891 0 -4.68(-0.16%)
Aug 29, 2014 2895 2895 2895 0 +15.72(+0.55%)
Aug 28, 2014 2860 2891 2837 2880 0 -4.21(-0.15%)
Aug 27, 2014 2892 2904 2875 2884 0 -6.50(-0.22%)
Aug 26, 2014 2882 2907 2872 2890 0 +13.32(+0.46%)
Aug 25, 2014 2869 2895 2848 2877 0 +24.48(+0.86%)
Aug 22, 2014 2862 2875 2833 2853 0 -8.08(-0.28%)
Aug 21, 2014 2875 2889 2844 2861 0 -8.39(-0.29%)
Aug 20, 2014 2853 2880 2837 2869 0 +4.71(+0.16%)
Aug 19, 2014 2873 2890 2855 2864 0 +1.86(+0.06%)
Aug 18, 2014 2853 2881 2843 2862 0 +28.37(+1.00%)
Aug 15, 2014 2876 2883 2810 2834 0 -28.64(-1.00%)
Aug 14, 2014 2840 2874 2831 2863 0 +33.27(+1.18%)
Aug 13, 2014 2822 2848 2803 2829 0 +2.55(+0.09%)
Aug 12, 2014 2840 2861 2813 2827 0 -20.40(-0.72%)
Aug 11, 2014 2845 2872 2830 2847 0 +13.27(+0.47%)
Aug 08, 2014 2785 2839 2782 2834 0 +54.21(+1.95%)
Aug 07, 2014 2817 2829 2770 2780 0 -28.44(-1.01%)
Aug 06, 2014 2791 2836 2784 2808 0 -0.83(-0.03%)
Aug 05, 2014 2812 2844 2788 2809 0 -23.62(-0.83%)
Aug 04, 2014 2808 2849 2798 2833 0 +30.03(+1.07%)
Aug 01, 2014 2779 2837 2764 2803 0 +26.98(+0.97%)
Jul 31, 2014 2810 2835 2768 2776 0 -141.12(-4.84%)
Jul 23, 2014 2926 2944 2897 2917 0 +7.29(+0.25%)
Jul 22, 2014 2929 2955 2888 2910 0 -10.60(-0.36%)
Jul 21, 2014 2927 2938 2898 2920 0 -22.84(-0.78%)
Jul 18, 2014 2895 2951 2882 2943 0 +59.70(+2.07%)
Jul 17, 2014 2943 2954 2875 2883 0 -107.27(-3.59%)
Jul 16, 2014 3008 3019 2974 2991 0 -4.06(-0.14%)
Jul 15, 2014 3005 3025 2972 2995 0 -13.39(-0.45%)
Jul 14, 2014 3019 3030 2996 3008 0 +9.63(+0.32%)
Jul 11, 2014 3004 3021 2975 2998 0 -6.40(-0.21%)
Jul 10, 2014 2997 3022 2974 3005 0 -40.14(-1.32%)
Jul 09, 2014 3015 3059 3007 3045 0 +36.49(+1.21%)
Jul 08, 2014 3016 3032 2985 3008 0 -14.90(-0.49%)
Jul 07, 2014 3041 3056 3011 3023 0 -26.15(-0.86%)
Jul 03, 2014 3049 3049 3049 0 +28.49(+0.94%)
Jul 02, 2014 3001 3038 2988 3021 0 +19.69(+0.66%)
Jul 01, 2014 2988 3027 2976 3001 0 +15.86(+0.53%)
Jun 30, 2014 2954 2995 2944 2985 0 +25.41(+0.86%)
Jun 27, 2014 2920 2976 2915 2960 0 +28.18(+0.96%)
Jun 26, 2014 2901 2941 2872 2932 0 +41.69(+1.44%)
Jun 25, 2014 2868 2901 2856 2890 0 +13.91(+0.48%)
Jun 24, 2014 2911 2932 2868 2876 0 -56.15(-1.91%)
Jun 23, 2014 2938 2959 2904 2932 0 -25.08(-0.85%)
Jun 20, 2014 2929 2992 2885 2957 0 +167.26(+5.99%)
Jun 19, 2014 2787 2801 2767 2790 0 +11.31(+0.41%)
Jun 18, 2014 2750 2785 2737 2779 0 +25.32(+0.92%)
Jun 17, 2014 2732 2768 2718 2754 0 +18.49(+0.68%)
Jun 16, 2014 2709 2751 2697 2735 0 +38.99(+1.45%)
Jun 13, 2014 2694 2713 2671 2696 0 +5.86(+0.22%)
Jun 12, 2014 2767 2772 2682 2690 0 -86.77(-3.12%)
Jun 11, 2014 2791 2799 2764 2777 0 -25.67(-0.92%)
Jun 10, 2014 2807 2820 2793 2803 0 -9.92(-0.35%)
Jun 06, 2014 2808 2832 2798 2813 0 +8.05(+0.29%)
Jun 05, 2014 2792 2818 2768 2805 0 +11.83(+0.42%)
Jun 04, 2014 2764 2804 2751 2793 0 +18.28(+0.66%)
Jun 03, 2014 2730 2796 2723 2774 0 +35.16(+1.28%)
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.