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%)
Mar 01, 2018 3146 3168 3061 3078 0 -66.10(-2.10%)
Feb 28, 2018 3200 3233 3139 3144 0 -49.22(-1.54%)
Feb 27, 2018 3244 3286 3176 3193 0 -38.89(-1.20%)
Feb 26, 2018 3270 3293 3197 3232 0 -1.91(-0.06%)
Feb 23, 2018 3188 3242 3161 3234 0 +66.74(+2.11%)
Feb 22, 2018 3184 3210 3153 3167 0 -4.12(-0.13%)
Feb 21, 2018 3234 3262 3161 3171 0 -48.03(-1.49%)
Feb 20, 2018 3248 3290 3204 3219 0 -48.40(-1.48%)
Feb 16, 2018 3267 3267 3267 3267 0 +15.91(+0.49%)
Feb 15, 2018 3248 3307 3123 3252 0 -8.21(-0.25%)
Feb 14, 2018 3221 3296 3187 3260 0 +14.45(+0.45%)
Feb 13, 2018 3300 3315 3200 3245 0 -64.11(-1.94%)
Feb 12, 2018 3298 3345 3242 3309 0 +51.95(+1.59%)
Feb 09, 2018 3248 3296 3142 3257 0 +45.76(+1.42%)
Feb 08, 2018 3266 3319 3206 3212 0 -48.84(-1.50%)
Feb 07, 2018 3253 3283 3226 3261 0 -6.18(-0.19%)
Feb 06, 2018 3161 3303 3127 3267 0 -3.22(-0.10%)
Feb 05, 2018 3376 3396 3228 3270 0 -139.31(-4.09%)
Feb 02, 2018 3489 3517 3409 3409 0 -94.66(-2.70%)
Feb 01, 2018 3535 3553 3459 3504 0 -42.43(-1.20%)
Jan 31, 2018 3596 3615 3517 3546 0 -31.47(-0.88%)
Jan 30, 2018 3577 3602 3552 3578 0 -21.95(-0.61%)
Jan 29, 2018 3628 3643 3586 3600 0 -34.61(-0.95%)
Jan 26, 2018 3604 3638 3570 3634 0 +38.94(+1.08%)
Jan 25, 2018 3593 3608 3560 3595 0 +18.56(+0.52%)
Jan 24, 2018 3567 3598 3531 3577 0 +20.44(+0.57%)
Jan 23, 2018 3580 3594 3518 3556 0 -28.96(-0.81%)
Jan 22, 2018 3550 3593 3527 3585 0 +40.53(+1.14%)
Jan 19, 2018 3497 3562 3466 3545 0 +60.21(+1.73%)
Jan 18, 2018 3510 3524 3460 3485 0 +9.00(+0.26%)
Jan 17, 2018 3520 3533 3460 3476 0 -36.72(-1.05%)
Jan 16, 2018 3603 3615 3488 3512 0 -60.51(-1.69%)
Jan 12, 2018 3573 3573 3573 3573 0 +29.66(+0.84%)
Jan 11, 2018 3458 3553 3450 3543 0 +91.62(+2.65%)
Jan 10, 2018 3438 3472 3414 3452 0 +7.77(+0.23%)
Jan 09, 2018 3461 3473 3414 3444 0 -15.81(-0.46%)
Jan 08, 2018 3444 3507 3394 3460 0 +38.47(+1.12%)
Jan 05, 2018 3351 3435 3335 3421 0 +79.91(+2.39%)
Jan 04, 2018 3307 3367 3286 3341 0 +45.62(+1.38%)
Jan 03, 2018 3244 3309 3221 3296 0 +54.82(+1.69%)
Jan 02, 2018 3228 3257 3210 3241 0 +25.45(+0.79%)
Dec 29, 2017 3215 3215 3215 3215 0 -23.46(-0.72%)
Dec 28, 2017 3244 3256 3212 3239 0 -0.89(-0.03%)
Dec 27, 2017 3266 3279 3228 3240 0 -19.53(-0.60%)
Dec 26, 2017 3250 3286 3238 3259 0 +7.79(+0.24%)
Dec 22, 2017 3276 3288 3225 3251 0 -21.37(-0.65%)
Dec 21, 2017 3317 3328 3240 3273 0 -61.53(-1.85%)
Dec 20, 2017 3344 3366 3305 3334 0 +5.32(+0.16%)
Dec 19, 2017 3383 3390 3316 3329 0 -46.35(-1.37%)
Dec 18, 2017 3346 3402 3336 3375 0 +55.08(+1.66%)
Dec 15, 2017 3297 3349 3280 3320 0 +40.81(+1.24%)
Dec 14, 2017 3362 3388 3259 3280 0 -61.66(-1.85%)
Dec 13, 2017 3329 3369 3305 3341 0 +7.29(+0.22%)
Dec 12, 2017 3352 3399 3320 3334 0 -42.99(-1.27%)
Dec 11, 2017 3383 3394 3356 3377 0 +7.09(+0.21%)
Dec 08, 2017 3360 3388 3323 3370 0 +19.42(+0.58%)
Dec 07, 2017 3336 3372 3314 3350 0 +19.18(+0.58%)
Dec 06, 2017 3369 3380 3292 3331 0 -46.75(-1.38%)
Dec 05, 2017 3462 3485 3358 3378 0 -68.24(-1.98%)
Dec 04, 2017 3406 3459 3391 3446 0 +82.75(+2.46%)
Dec 01, 2017 3377 3389 3295 3363 0 -9.94(-0.29%)
Nov 30, 2017 3378 3419 3338 3373 0 +1.26(+0.04%)
Nov 29, 2017 3312 3414 3301 3372 0 +68.77(+2.08%)
Nov 28, 2017 3288 3328 3250 3303 0 +22.57(+0.69%)
Nov 27, 2017 3296 3323 3270 3281 0 -10.26(-0.31%)
Nov 24, 2017 3281 3322 3255 3291 0 +19.54(+0.60%)
Nov 22, 2017 3267 3318 3232 3271 0 +27.60(+0.85%)
Nov 21, 2017 3245 3263 3202 3244 0 +3.16(+0.10%)
Nov 20, 2017 3224 3252 3206 3241 0 +20.95(+0.65%)
Nov 17, 2017 3221 3254 3193 3220 0 -27.12(-0.84%)
Nov 16, 2017 3267 3286 3230 3247 0 -12.14(-0.37%)
Nov 15, 2017 3249 3286 3214 3259 0 -11.06(-0.34%)
Nov 14, 2017 3266 3309 3239 3270 0 -12.26(-0.37%)
Nov 13, 2017 3289 3317 3266 3282 0 -14.62(-0.44%)
Nov 10, 2017 3256 3323 3244 3297 0 +32.78(+1.00%)
Nov 09, 2017 3280 3310 3238 3264 0 -34.88(-1.06%)
Nov 08, 2017 3301 3328 3265 3299 0 -13.23(-0.40%)
Nov 07, 2017 3371 3384 3286 3312 0 -65.36(-1.94%)
Nov 06, 2017 3386 3415 3364 3378 0 -3.36(-0.10%)
Nov 03, 2017 3424 3435 3373 3381 0 -35.05(-1.03%)
Nov 02, 2017 3343 3457 3329 3416 0 +121.28(+3.68%)
Nov 01, 2017 3314 3330 3252 3295 0 -2.16(-0.07%)
Oct 31, 2017 3308 3349 3284 3297 0 -5.73(-0.17%)
Oct 30, 2017 3284 3316 3256 3303 0 +9.85(+0.30%)
Oct 27, 2017 3314 3329 3259 3293 0 -28.16(-0.85%)
Oct 26, 2017 3266 3334 3239 3321 0 +79.51(+2.45%)
Oct 25, 2017 3241 3282 3166 3241 0 -8.45(-0.26%)
Oct 24, 2017 3231 3275 3219 3250 0 +33.66(+1.05%)
Oct 23, 2017 3236 3254 3200 3216 0 -24.98(-0.77%)
Oct 20, 2017 3229 3256 3210 3241 0 +27.33(+0.85%)
Oct 19, 2017 3219 3228 3194 3214 0 -22.25(-0.69%)
Oct 18, 2017 3245 3274 3227 3236 0 +2.19(+0.07%)
Oct 17, 2017 3216 3252 3208 3234 0 +11.28(+0.35%)
Oct 16, 2017 3217 3238 3192 3223 0 +1.43(+0.04%)
Oct 13, 2017 3235 3253 3211 3221 0 -11.60(-0.36%)
Oct 12, 2017 3255 3269 3211 3233 0 -18.96(-0.58%)
Oct 11, 2017 3284 3293 3237 3252 0 -29.12(-0.89%)
Oct 10, 2017 3280 3305 3258 3281 0 +7.19(+0.22%)
Oct 09, 2017 3303 3320 3264 3274 0 -27.60(-0.84%)
Oct 06, 2017 3290 3317 3279 3301 0 +2.62(+0.08%)
Oct 05, 2017 3288 3323 3258 3299 0 -10.92(-0.33%)
Oct 04, 2017 3310 3340 3283 3310 0 -11.10(-0.33%)
Oct 03, 2017 3333 3368 3308 3321 0 +6.85(+0.21%)
Oct 02, 2017 3289 3323 3263 3314 0 +29.69(+0.90%)
Sep 29, 2017 3285 3308 3256 3284 0 +2.91(+0.09%)
Sep 28, 2017 3268 3294 3225 3281 0 +4.18(+0.13%)
Sep 27, 2017 3254 3307 3230 3277 0 +41.36(+1.28%)
Sep 26, 2017 3209 3259 3196 3236 0 +16.94(+0.53%)
Sep 25, 2017 3201 3261 3184 3219 0 +9.54(+0.30%)
Sep 22, 2017 3136 3226 3110 3209 0 +124.30(+4.03%)
Sep 21, 2017 3086 3119 3065 3085 0 +7.10(+0.23%)
Sep 20, 2017 3083 3107 3051 3078 0 +25.15(+0.82%)
Sep 19, 2017 3058 3085 3028 3053 0 +14.27(+0.47%)
Sep 18, 2017 3050 3074 3025 3038 0 -3.77(-0.12%)
Sep 15, 2017 3050 3081 3020 3042 0 -10.12(-0.33%)
Sep 14, 2017 3059 3082 3033 3052 0 -10.60(-0.35%)
Sep 13, 2017 3028 3089 3014 3063 0 +36.99(+1.22%)
Sep 12, 2017 3033 3052 2998 3026 0 +6.27(+0.21%)
Sep 11, 2017 3012 3043 2994 3020 0 +16.63(+0.55%)
Sep 08, 2017 2982 3014 2953 3003 0 +19.77(+0.66%)
Sep 07, 2017 3000 3021 2963 2983 0 -5.80(-0.19%)
Sep 06, 2017 3013 3025 2968 2989 0 -16.72(-0.56%)
Sep 05, 2017 2992 3026 2961 3006 0 +13.15(+0.44%)
Sep 01, 2017 2976 3033 2965 2993 0 +31.18(+1.05%)
Aug 31, 2017 2903 2978 2898 2961 0 +72.71(+2.52%)
Aug 30, 2017 2821 2896 2804 2889 0 +89.69(+3.20%)
Aug 29, 2017 2772 2816 2762 2799 0 +5.22(+0.19%)
Aug 28, 2017 2830 2840 2775 2794 0 -33.42(-1.18%)
Aug 25, 2017 2816 2855 2801 2827 0 +25.96(+0.93%)
Aug 24, 2017 2842 2861 2792 2801 0 -15.19(-0.54%)
Aug 23, 2017 2810 2843 2792 2817 0 -8.78(-0.31%)
Aug 22, 2017 2826 2845 2792 2825 0 +7.04(+0.25%)
Aug 21, 2017 2801 2839 2778 2818 0 +16.70(+0.60%)
Aug 18, 2017 2769 2824 2753 2802 0 +16.24(+0.58%)
Aug 17, 2017 2828 2856 2782 2785 0 -51.31(-1.81%)
Aug 16, 2017 2848 2883 2830 2837 0 +3.09(+0.11%)
Aug 15, 2017 2836 2874 2790 2834 0 -11.60(-0.41%)
Aug 14, 2017 2840 2873 2818 2845 0 +30.81(+1.09%)
Aug 11, 2017 2787 2837 2775 2814 0 +14.71(+0.53%)
Aug 10, 2017 2827 2840 2787 2800 0 -44.00(-1.55%)
Aug 09, 2017 2802 2849 2779 2844 0 +26.87(+0.95%)
Aug 08, 2017 2867 2897 2809 2817 0 -46.62(-1.63%)
Aug 07, 2017 2849 2886 2832 2863 0 +8.93(+0.31%)
Aug 04, 2017 2836 2865 2817 2854 0 +27.66(+0.98%)
Aug 03, 2017 2833 2878 2817 2827 0 -12.83(-0.45%)
Aug 02, 2017 2858 2894 2825 2840 0 -70.78(-2.43%)
Aug 01, 2017 2909 2928 2854 2910 0 -1.76(-0.06%)
Jul 31, 2017 2958 2970 2880 2912 0 -41.22(-1.40%)
Jul 28, 2017 2911 2968 2879 2953 0 +36.44(+1.25%)
Jul 27, 2017 2927 2956 2865 2917 0 +3.70(+0.13%)
Jul 26, 2017 2902 2931 2870 2913 0 +16.19(+0.56%)
Jul 25, 2017 2877 2926 2856 2897 0 +6.51(+0.23%)
Jul 24, 2017 2895 2918 2865 2891 0 -15.31(-0.53%)
Jul 21, 2017 2891 2922 2856 2906 0 +22.20(+0.77%)
Jul 20, 2017 2889 2911 2856 2884 0 -1.23(-0.04%)
Jul 19, 2017 2867 2903 2858 2885 0 +24.40(+0.85%)
Jul 18, 2017 2871 2885 2836 2860 0 -24.24(-0.84%)
Jul 17, 2017 2865 2901 2849 2885 0 +22.30(+0.78%)
Jul 14, 2017 2899 2909 2842 2862 0 -38.30(-1.32%)
Jul 13, 2017 2857 2923 2844 2901 0 +47.85(+1.68%)
Jul 12, 2017 2837 2909 2819 2853 0 +43.30(+1.54%)
Jul 11, 2017 2809 2833 2773 2810 0 +5.95(+0.21%)
Jul 10, 2017 2817 2839 2772 2804 0 -29.41(-1.04%)
Jul 07, 2017 2804 2849 2783 2833 0 +35.13(+1.26%)
Jul 06, 2017 2831 2857 2780 2798 0 -40.09(-1.41%)
Jul 05, 2017 2866 2887 2801 2838 0 -38.50(-1.34%)
Jul 03, 2017 2855 2913 2844 2876 0 +38.86(+1.37%)
Jun 30, 2017 2818 2855 2800 2838 0 +30.73(+1.09%)
Jun 29, 2017 2795 2836 2772 2807 0 +18.62(+0.67%)
Jun 28, 2017 2804 2842 2771 2788 0 -5.79(-0.21%)
Jun 27, 2017 2798 2834 2772 2794 0 -1.05(-0.04%)
Jun 26, 2017 2733 2808 2724 2795 0 +74.38(+2.73%)
Jun 23, 2017 2728 2743 2690 2721 0 -10.17(-0.37%)
Jun 22, 2017 2673 2752 2650 2731 0 +55.82(+2.09%)
Jun 21, 2017 2785 2801 2637 2675 0 -9.67(-0.36%)
Jun 20, 2017 2749 2756 2676 2685 0 -71.45(-2.59%)
Jun 19, 2017 2726 2772 2691 2756 0 +38.23(+1.41%)
Jun 16, 2017 2791 2795 2675 2718 0 -96.17(-3.42%)
Jun 15, 2017 2784 2831 2760 2814 0 +6.75(+0.24%)
Jun 14, 2017 2811 2821 2763 2807 0 -0.34(-0.01%)
Jun 13, 2017 2793 2819 2733 2808 0 +18.42(+0.66%)
Jun 12, 2017 2727 2817 2718 2789 0 +62.64(+2.30%)
Jun 09, 2017 2716 2754 2675 2727 0 +9.67(+0.36%)
Jun 08, 2017 2740 2804 2703 2717 0 -58.14(-2.10%)
Jun 07, 2017 2761 2810 2741 2775 0 +26.08(+0.95%)
Jun 06, 2017 2750 2774 2714 2749 0 -22.44(-0.81%)
Jun 05, 2017 2791 2803 2743 2772 0 -23.99(-0.86%)
Jun 02, 2017 2822 2839 2772 2795 0 -28.81(-1.02%)
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.