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 (%)
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%)
Jan 04, 2010 1305 1316 1284 1292 0 -0.04(-0.00%)
Dec 31, 2009 1292 1292 1292 0 -13.51(-1.04%)
Dec 30, 2009 1306 1315 1292 1305 0 -3.13(-0.24%)
Dec 29, 2009 1315 1322 1303 1308 0 -5.52(-0.42%)
Dec 28, 2009 1318 1332 1300 1314 0 -0.72(-0.05%)
Dec 24, 2009 1312 1323 1300 1315 0 +4.20(+0.32%)
Dec 23, 2009 1302 1318 1290 1310 0 +11.41(+0.88%)
Dec 22, 2009 1291 1308 1285 1299 0 +11.78(+0.92%)
Dec 21, 2009 1269 1300 1261 1287 0 +27.30(+2.17%)
Dec 18, 2009 1250 1269 1219 1260 0 +36.82(+3.01%)
Dec 17, 2009 1217 1236 1204 1223 0 +3.40(+0.28%)
Dec 16, 2009 1214 1236 1208 1220 0 +11.13(+0.92%)
Dec 15, 2009 1220 1229 1200 1209 0 -14.75(-1.21%)
Dec 14, 2009 1223 1232 1218 1223 0 +14.31(+1.18%)
Dec 11, 2009 1202 1220 1184 1209 0 +16.00(+1.34%)
Dec 10, 2009 1201 1213 1182 1193 0 +0.44(+0.04%)
Dec 09, 2009 1195 1201 1172 1193 0 -5.06(-0.42%)
Dec 08, 2009 1195 1208 1175 1198 0 -1.80(-0.15%)
Dec 07, 2009 1188 1210 1183 1199 0 +8.60(+0.72%)
Dec 04, 2009 1175 1212 1162 1191 0 +32.74(+2.83%)
Dec 03, 2009 1183 1195 1155 1158 0 -21.61(-1.83%)
Dec 02, 2009 1159 1198 1149 1180 0 +24.84(+2.15%)
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.