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 (%)
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%)
Jun 01, 2010 1223 1251 1205 1208 0 -38.14(-3.06%)
May 28, 2010 1246 1246 1246 0 -15.93(-1.26%)
May 27, 2010 1241 1265 1228 1262 0 +51.61(+4.26%)
May 26, 2010 1222 1249 1199 1210 0 -4.42(-0.36%)
May 25, 2010 1176 1221 1160 1215 0 +6.85(+0.57%)
May 24, 2010 1220 1237 1204 1208 0 -14.79(-1.21%)
May 21, 2010 1176 1237 1173 1223 0 +24.44(+2.04%)
May 20, 2010 1198 1240 1190 1198 0 -51.89(-4.15%)
May 19, 2010 1253 1273 1221 1250 0 -8.40(-0.67%)
May 18, 2010 1309 1330 1255 1259 0 -35.65(-2.75%)
May 17, 2010 1292 1309 1254 1294 0 +9.99(+0.78%)
May 14, 2010 1288 1314 1268 1284 0 -35.48(-2.69%)
May 13, 2010 1349 1363 1309 1320 0 -33.78(-2.50%)
May 12, 2010 1326 1359 1316 1353 0 +31.14(+2.35%)
May 11, 2010 1328 1341 1312 1322 0 +11.36(+0.87%)
May 10, 2010 1293 1312 1286 1311 0 +82.56(+6.72%)
May 07, 2010 1251 1272 1202 1228 0 -22.64(-1.81%)
May 06, 2010 1277 1314 1179 1251 0 -48.38(-3.72%)
May 05, 2010 1312 1339 1292 1299 0 -22.94(-1.73%)
May 04, 2010 1334 1343 1300 1322 0 -31.83(-2.35%)
May 03, 2010 1341 1363 1329 1354 0 +21.58(+1.62%)
Apr 30, 2010 1370 1388 1326 1333 0 -38.81(-2.83%)
Apr 29, 2010 1348 1379 1339 1371 0 +36.32(+2.72%)
Apr 28, 2010 1362 1372 1326 1335 0 -18.78(-1.39%)
Apr 27, 2010 1383 1401 1349 1354 0 -40.62(-2.91%)
Apr 26, 2010 1404 1420 1385 1395 0 -10.32(-0.73%)
Apr 23, 2010 1385 1410 1372 1405 0 +19.93(+1.44%)
Apr 22, 2010 1356 1397 1337 1385 0 +19.34(+1.42%)
Apr 21, 2010 1353 1375 1320 1366 0 +31.57(+2.37%)
Apr 20, 2010 1325 1341 1314 1334 0 +18.05(+1.37%)
Apr 19, 2010 1323 1334 1292 1316 0 -13.34(-1.00%)
Apr 16, 2010 1353 1361 1319 1329 0 -28.46(-2.10%)
Apr 15, 2010 1352 1367 1339 1358 0 -0.75(-0.06%)
Apr 14, 2010 1311 1361 1303 1358 0 +56.65(+4.35%)
Apr 13, 2010 1295 1311 1285 1302 0 +3.61(+0.28%)
Apr 12, 2010 1299 1309 1284 1298 0 -1.93(-0.15%)
Apr 09, 2010 1311 1316 1287 1300 0 -10.33(-0.79%)
Apr 08, 2010 1320 1326 1291 1310 0 -13.63(-1.03%)
Apr 07, 2010 1327 1343 1310 1324 0 -6.97(-0.52%)
Apr 06, 2010 1327 1339 1310 1331 0 +4.48(+0.34%)
Apr 05, 2010 1332 1345 1311 1327 0 +1.63(+0.12%)
Apr 01, 2010 1325 1325 1325 0 +32.28(+2.50%)
Mar 31, 2010 1326 1335 1288 1293 0 -34.88(-2.63%)
Mar 30, 2010 1326 1343 1317 1328 0 +1.51(+0.11%)
Mar 29, 2010 1319 1344 1304 1326 0 +10.56(+0.80%)
Mar 26, 2010 1313 1330 1302 1316 0 +8.95(+0.69%)
Mar 25, 2010 1323 1336 1303 1307 0 -6.64(-0.51%)
Mar 24, 2010 1335 1343 1309 1313 0 -27.57(-2.06%)
Mar 23, 2010 1307 1344 1298 1341 0 +34.58(+2.65%)
Mar 22, 2010 1275 1313 1269 1306 0 +18.99(+1.48%)
Mar 19, 2010 1295 1307 1271 1287 0 -2.53(-0.20%)
Mar 18, 2010 1295 1305 1278 1290 0 -9.00(-0.69%)
Mar 17, 2010 1281 1308 1274 1299 0 +21.11(+1.65%)
Mar 16, 2010 1271 1287 1259 1278 0 +6.31(+0.50%)
Mar 15, 2010 1259 1275 1256 1271 0 -3.62(-0.28%)
Mar 12, 2010 1282 1287 1260 1275 0 -2.11(-0.17%)
Mar 11, 2010 1275 1285 1258 1277 0 -6.75(-0.53%)
Mar 10, 2010 1264 1290 1261 1284 0 +16.96(+1.34%)
Mar 09, 2010 1274 1287 1259 1267 0 -9.46(-0.74%)
Mar 08, 2010 1276 1294 1269 1276 0 +2.26(+0.18%)
Mar 05, 2010 1249 1279 1242 1274 0 +33.10(+2.67%)
Mar 04, 2010 1225 1251 1218 1241 0 +17.28(+1.41%)
Mar 03, 2010 1221 1256 1209 1224 0 -2.64(-0.22%)
Mar 02, 2010 1220 1241 1211 1226 0 +7.65(+0.63%)
Mar 01, 2010 1182 1222 1176 1219 0 +40.53(+3.44%)
Feb 26, 2010 1187 1191 1166 1178 0 -7.90(-0.67%)
Feb 25, 2010 1168 1191 1160 1186 0 -1.13(-0.10%)
Feb 24, 2010 1185 1196 1172 1187 0 +7.81(+0.66%)
Feb 23, 2010 1201 1209 1171 1179 0 -22.00(-1.83%)
Feb 22, 2010 1216 1223 1195 1201 0 -9.48(-0.78%)
Feb 19, 2010 1215 1226 1200 1211 0 -4.97(-0.41%)
Feb 18, 2010 1211 1224 1202 1216 0 +6.59(+0.54%)
Feb 17, 2010 1203 1221 1190 1209 0 +13.37(+1.12%)
Feb 16, 2010 1189 1204 1176 1196 0 +23.09(+1.97%)
Feb 12, 2010 1173 1173 1173 0 -4.59(-0.39%)
Feb 11, 2010 1173 1188 1151 1177 0 -0.49(-0.04%)
Feb 10, 2010 1175 1189 1162 1178 0 -0.33(-0.03%)
Feb 09, 2010 1178 1191 1156 1178 0 +21.65(+1.87%)
Feb 08, 2010 1169 1180 1149 1156 0 -2.92(-0.25%)
Feb 05, 2010 1166 1173 1131 1159 0 -5.75(-0.49%)
Feb 04, 2010 1201 1208 1159 1165 0 -46.90(-3.87%)
Feb 03, 2010 1209 1224 1193 1212 0 -5.41(-0.44%)
Feb 02, 2010 1193 1222 1185 1217 0 +28.06(+2.36%)
Feb 01, 2010 1177 1198 1169 1189 0 +17.07(+1.46%)
Jan 29, 2010 1188 1204 1167 1172 0 -11.07(-0.94%)
Jan 28, 2010 1204 1207 1176 1183 0 -18.18(-1.51%)
Jan 27, 2010 1205 1216 1177 1202 0 -13.04(-1.07%)
Jan 26, 2010 1218 1236 1205 1215 0 -7.46(-0.61%)
Jan 25, 2010 1215 1232 1205 1222 0 +18.70(+1.55%)
Jan 22, 2010 1230 1246 1196 1203 0 -31.85(-2.58%)
Jan 21, 2010 1240 1275 1218 1235 0 -31.64(-2.50%)
Jan 20, 2010 1271 1281 1253 1267 0 -18.50(-1.44%)
Jan 19, 2010 1268 1292 1261 1285 0 +18.04(+1.42%)
Jan 15, 2010 1267 1267 1267 0 -21.58(-1.67%)
Jan 14, 2010 1304 1311 1274 1289 0 -19.38(-1.48%)
Jan 13, 2010 1311 1317 1281 1308 0 +0.53(+0.04%)
Jan 12, 2010 1324 1334 1298 1308 0 -28.48(-2.13%)
Jan 11, 2010 1346 1357 1321 1336 0 -5.79(-0.43%)
Jan 08, 2010 1332 1345 1320 1342 0 +3.68(+0.27%)
Jan 07, 2010 1327 1353 1316 1338 0 +8.24(+0.62%)
Jan 06, 2010 1310 1339 1302 1330 0 +21.52(+1.64%)
Jan 05, 2010 1293 1315 1276 1309 0 +16.89(+1.31%)
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.