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, 2019 3616 3645 3577 3607 0 -35.48(-0.97%)
May 30, 2019 3610 3661 3597 3643 0 +38.26(+1.06%)
May 29, 2019 3585 3622 3543 3605 0 -2.11(-0.06%)
May 28, 2019 3624 3668 3596 3607 0 -7.54(-0.21%)
May 24, 2019 3617 3668 3593 3614 0 +20.57(+0.57%)
May 23, 2019 3581 3629 3540 3594 0 +22.44(+0.63%)
May 22, 2019 3590 3620 3541 3571 0 -41.01(-1.14%)
May 21, 2019 3579 3627 3563 3612 0 +48.35(+1.36%)
May 20, 2019 3546 3603 3534 3564 0 -4.26(-0.12%)
May 17, 2019 3559 3612 3537 3568 0 -22.76(-0.63%)
May 16, 2019 3575 3612 3563 3591 0 +22.46(+0.63%)
May 15, 2019 3565 3601 3537 3569 0 -19.83(-0.55%)
May 14, 2019 3574 3605 3557 3588 0 +23.28(+0.65%)
May 13, 2019 3598 3611 3530 3565 0 -93.30(-2.55%)
May 10, 2019 3639 3679 3586 3658 0 +11.57(+0.32%)
May 09, 2019 3605 3662 3577 3647 0 +11.87(+0.33%)
May 08, 2019 3640 3669 3616 3635 0 -10.52(-0.29%)
May 07, 2019 3657 3681 3614 3645 0 -40.01(-1.09%)
May 06, 2019 3640 3708 3622 3685 0 +1.55(+0.04%)
May 03, 2019 3654 3692 3638 3684 0 +35.86(+0.98%)
May 02, 2019 3638 3673 3595 3648 0 +8.40(+0.23%)
May 01, 2019 3674 3708 3623 3640 0 -35.01(-0.95%)
Apr 30, 2019 3670 3703 3636 3675 0 +6.86(+0.19%)
Apr 29, 2019 3684 3713 3642 3668 0 -15.30(-0.42%)
Apr 26, 2019 3586 3702 3557 3683 0 +92.25(+2.57%)
Apr 25, 2019 3579 3632 3528 3591 0 -1.04(-0.03%)
Apr 24, 2019 3559 3626 3537 3592 0 +46.99(+1.33%)
Apr 23, 2019 3493 3566 3474 3545 0 +73.63(+2.12%)
Apr 22, 2019 3523 3538 3457 3471 0 -58.46(-1.66%)
Apr 18, 2019 3529 3549 3480 3530 0 -2.09(-0.06%)
Apr 17, 2019 3538 3582 3499 3532 0 +13.17(+0.37%)
Apr 16, 2019 3485 3532 3470 3519 0 +43.13(+1.24%)
Apr 15, 2019 3477 3496 3446 3476 0 -3.08(-0.09%)
Apr 12, 2019 3451 3489 3441 3479 0 +43.46(+1.27%)
Apr 11, 2019 3439 3464 3408 3435 0 -3.68(-0.11%)
Apr 10, 2019 3401 3456 3375 3439 0 +45.40(+1.34%)
Apr 09, 2019 3399 3424 3373 3393 0 -9.53(-0.28%)
Apr 08, 2019 3369 3419 3351 3403 0 +36.69(+1.09%)
Apr 05, 2019 3388 3409 3338 3366 0 -17.98(-0.53%)
Apr 04, 2019 3364 3405 3349 3384 0 +24.01(+0.71%)
Apr 03, 2019 3328 3389 3318 3360 0 +51.33(+1.55%)
Apr 02, 2019 3295 3342 3273 3309 0 +15.47(+0.47%)
Apr 01, 2019 3311 3341 3247 3293 0 +20.54(+0.63%)
Mar 29, 2019 3208 3310 3182 3273 0 +129.54(+4.12%)
Mar 28, 2019 3154 3194 3124 3143 0 +5.66(+0.18%)
Mar 27, 2019 3100 3173 3086 3138 0 +38.45(+1.24%)
Mar 26, 2019 3064 3122 3051 3099 0 +44.74(+1.46%)
Mar 25, 2019 3038 3089 3019 3054 0 +13.36(+0.44%)
Mar 22, 2019 3089 3104 3031 3041 0 -59.00(-1.90%)
Mar 21, 2019 3030 3115 3024 3100 0 +66.41(+2.19%)
Mar 20, 2019 3017 3073 2993 3034 0 +15.28(+0.51%)
Mar 19, 2019 3055 3075 3007 3018 0 -27.69(-0.91%)
Mar 18, 2019 3038 3068 3007 3046 0 +12.40(+0.41%)
Mar 15, 2019 3024 3063 3010 3034 0 +6.21(+0.21%)
Mar 14, 2019 3043 3055 3006 3028 0 -22.19(-0.73%)
Mar 13, 2019 3051 3085 3032 3050 0 +8.12(+0.27%)
Mar 12, 2019 3019 3070 3003 3042 0 +24.42(+0.81%)
Mar 11, 2019 2978 3033 2963 3017 0 +46.32(+1.56%)
Mar 08, 2019 2984 3002 2945 2971 0 -25.09(-0.84%)
Mar 07, 2019 3027 3037 2971 2996 0 -38.65(-1.27%)
Mar 06, 2019 3058 3081 3025 3035 0 -19.24(-0.63%)
Mar 05, 2019 3033 3076 3006 3054 0 +26.00(+0.86%)
Mar 04, 2019 3096 3102 3006 3028 0 -57.46(-1.86%)
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.