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 (%)
Sep 30, 2019 4154 4223 4150 4207 0 +47.04(+1.13%)
Sep 27, 2019 4162 4190 4125 4160 0 +11.64(+0.28%)
Sep 26, 2019 4158 4175 4098 4148 0 -10.86(-0.26%)
Sep 25, 2019 4169 4216 4122 4159 0 -9.87(-0.24%)
Sep 24, 2019 4269 4287 4109 4169 0 -18.74(-0.45%)
Sep 23, 2019 4123 4222 4103 4188 0 +53.44(+1.29%)
Sep 20, 2019 4167 4209 4114 4134 0 -25.17(-0.61%)
Sep 19, 2019 4170 4194 4124 4159 0 +2.13(+0.05%)
Sep 18, 2019 4187 4196 4105 4157 0 -29.31(-0.70%)
Sep 17, 2019 4120 4211 4094 4187 0 +47.80(+1.15%)
Sep 16, 2019 4154 4185 4102 4139 0 -50.21(-1.20%)
Sep 13, 2019 4200 4237 4151 4189 0 -9.72(-0.23%)
Sep 12, 2019 4204 4260 4153 4199 0 +8.51(+0.20%)
Sep 11, 2019 4215 4252 4109 4190 0 -40.11(-0.95%)
Sep 10, 2019 4158 4250 4108 4230 0 +60.68(+1.46%)
Sep 09, 2019 4106 4203 4094 4170 0 +84.53(+2.07%)
Sep 06, 2019 4102 4145 4062 4085 0 -14.35(-0.35%)
Sep 05, 2019 4009 4136 3972 4099 0 +136.27(+3.44%)
Sep 04, 2019 3916 3984 3902 3963 0 +78.09(+2.01%)
Sep 03, 2019 3885 3923 3850 3885 0 -40.48(-1.03%)
Aug 30, 2019 3946 3978 3902 3926 0 +4.10(+0.10%)
Aug 29, 2019 3905 3973 3895 3922 0 +45.85(+1.18%)
Aug 28, 2019 3797 3888 3778 3876 0 +69.27(+1.82%)
Aug 27, 2019 3876 3889 3795 3806 0 -45.40(-1.18%)
Aug 26, 2019 3847 3881 3807 3852 0 +29.77(+0.78%)
Aug 23, 2019 3912 3941 3810 3822 0 -126.73(-3.21%)
Aug 22, 2019 3952 3975 3920 3949 0 +8.10(+0.21%)
Aug 21, 2019 3965 3982 3913 3941 0 +9.49(+0.24%)
Aug 20, 2019 3992 4002 3912 3931 0 -59.33(-1.49%)
Aug 19, 2019 4012 4032 3967 3990 0 +27.07(+0.68%)
Aug 16, 2019 3927 3989 3908 3963 0 +58.29(+1.49%)
Aug 15, 2019 3931 3950 3858 3905 0 -20.67(-0.53%)
Aug 14, 2019 3963 3993 3908 3926 0 -96.40(-2.40%)
Aug 13, 2019 3942 4076 3920 4022 0 +61.74(+1.56%)
Aug 12, 2019 3970 4009 3919 3960 0 -10.38(-0.26%)
Aug 09, 2019 3984 4004 3944 3971 0 -17.32(-0.43%)
Aug 08, 2019 3951 4005 3923 3988 0 +50.65(+1.29%)
Aug 07, 2019 3960 3993 3884 3938 0 -61.96(-1.55%)
Aug 06, 2019 3949 4014 3916 3999 0 +61.87(+1.57%)
Aug 05, 2019 3950 3988 3885 3938 0 -80.08(-1.99%)
Aug 02, 2019 4029 4063 3983 4018 0 -10.82(-0.27%)
Aug 01, 2019 4088 4134 3991 4028 0 -60.89(-1.49%)
Jul 31, 2019 4096 4147 4062 4089 0 -1.48(-0.04%)
Jul 30, 2019 4130 4160 4057 4091 0 -101.53(-2.42%)
Jul 29, 2019 4184 4231 4143 4192 0 +9.88(+0.24%)
Jul 26, 2019 4156 4219 4127 4183 0 +38.06(+0.92%)
Jul 25, 2019 4147 4189 4105 4144 0 -0.55(-0.01%)
Jul 24, 2019 4009 4158 3992 4145 0 +138.08(+3.45%)
Jul 23, 2019 3948 4040 3926 4007 0 +112.39(+2.89%)
Jul 22, 2019 3886 3928 3866 3895 0 +9.20(+0.24%)
Jul 19, 2019 3919 3961 3873 3885 0 -32.88(-0.84%)
Jul 18, 2019 3934 3956 3876 3918 0 +26.84(+0.69%)
Jul 17, 2019 3903 3929 3865 3891 0 -32.58(-0.83%)
Jul 16, 2019 3903 3950 3831 3924 0 -38.19(-0.96%)
Jul 15, 2019 3982 3995 3929 3962 0 -10.43(-0.26%)
Jul 12, 2019 3969 4010 3940 3973 0 +9.87(+0.25%)
Jul 11, 2019 3928 3975 3906 3963 0 +44.06(+1.12%)
Jul 10, 2019 3936 3959 3903 3919 0 -8.69(-0.22%)
Jul 09, 2019 3911 3942 3881 3927 0 +10.02(+0.26%)
Jul 08, 2019 3950 3971 3901 3917 0 -42.12(-1.06%)
Jul 05, 2019 3968 3998 3938 3959 0 -26.34(-0.66%)
Jul 03, 2019 3956 3999 3938 3986 0 +37.29(+0.94%)
Jul 02, 2019 3945 3965 3892 3948 0 +5.76(+0.15%)
Jul 01, 2019 3965 3997 3907 3943 0 +21.02(+0.54%)
Jun 28, 2019 3897 3958 3865 3922 0 +12.25(+0.31%)
Jun 27, 2019 3847 3924 3830 3909 0 +79.30(+2.07%)
Jun 26, 2019 3801 3857 3778 3830 0 +35.81(+0.94%)
Jun 25, 2019 3806 3845 3772 3794 0 -5.61(-0.15%)
Jun 24, 2019 3865 3872 3769 3800 0 -77.25(-1.99%)
Jun 21, 2019 3925 3968 3813 3877 0 +34.60(+0.90%)
Jun 20, 2019 3858 3875 3802 3843 0 +18.38(+0.48%)
Jun 19, 2019 3848 3863 3778 3824 0 -13.20(-0.34%)
Jun 18, 2019 3841 3875 3805 3837 0 +14.31(+0.37%)
Jun 17, 2019 3832 3869 3796 3823 0 +11.68(+0.31%)
Jun 14, 2019 3832 3847 3785 3811 0 +7.27(+0.19%)
Jun 13, 2019 3791 3816 3757 3804 0 +21.91(+0.58%)
Jun 12, 2019 3772 3800 3716 3782 0 +16.17(+0.43%)
Jun 11, 2019 3810 3840 3740 3766 0 -20.52(-0.54%)
Jun 10, 2019 3758 3815 3733 3787 0 +53.80(+1.44%)
Jun 07, 2019 3748 3773 3717 3733 0 +3.55(+0.10%)
Jun 06, 2019 3729 3748 3683 3729 0 -0.42(-0.01%)
Jun 05, 2019 3783 3801 3715 3730 0 -28.51(-0.76%)
Jun 04, 2019 3704 3799 3694 3758 0 +80.98(+2.20%)
Jun 03, 2019 3604 3707 3591 3677 0 +69.77(+1.93%)
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%)
Mar 01, 2019 3116 3153 3057 3085 0 -16.14(-0.52%)
Feb 28, 2019 3062 3125 3033 3101 0 +40.28(+1.32%)
Feb 27, 2019 3084 3118 3047 3061 0 -24.07(-0.78%)
Feb 26, 2019 3067 3112 3044 3085 0 +24.06(+0.79%)
Feb 25, 2019 3097 3122 3046 3061 0 -23.00(-0.75%)
Feb 22, 2019 3072 3131 3036 3084 0 -8.04(-0.26%)
Feb 21, 2019 3113 3165 3051 3092 0 -11.95(-0.38%)
Feb 20, 2019 3074 3123 3055 3104 0 +34.95(+1.14%)
Feb 19, 2019 3068 3096 3035 3069 0 -19.36(-0.63%)
Feb 15, 2019 3058 3113 3033 3089 0 +54.46(+1.79%)
Feb 14, 2019 3001 3067 2974 3034 0 +18.66(+0.62%)
Feb 13, 2019 3019 3045 2970 3015 0 +4.22(+0.14%)
Feb 12, 2019 2973 3025 2958 3011 0 +50.60(+1.71%)
Feb 11, 2019 2944 2984 2919 2961 0 +19.29(+0.66%)
Feb 08, 2019 2940 2979 2910 2941 0 -16.74(-0.57%)
Feb 07, 2019 3037 3048 2936 2958 0 -92.64(-3.04%)
Feb 06, 2019 3074 3096 3028 3051 0 -24.91(-0.81%)
Feb 05, 2019 3054 3086 3020 3076 0 +25.91(+0.85%)
Feb 04, 2019 2993 3054 2972 3050 0 +57.08(+1.91%)
Feb 01, 2019 2979 3005 2951 2993 0 +9.56(+0.32%)
Jan 31, 2019 2966 3002 2943 2983 0 +16.59(+0.56%)
Jan 30, 2019 2946 2984 2919 2966 0 +31.23(+1.06%)
Jan 29, 2019 2969 2982 2918 2935 0 -40.68(-1.37%)
Jan 28, 2019 2961 2987 2915 2976 0 -6.50(-0.22%)
Jan 25, 2019 2974 3005 2950 2982 0 +36.68(+1.25%)
Jan 24, 2019 2934 2973 2918 2946 0 +16.21(+0.55%)
Jan 23, 2019 2970 2980 2894 2930 0 -34.29(-1.16%)
Jan 22, 2019 3014 3040 2937 2964 0 -72.30(-2.38%)
Jan 18, 2019 3062 3085 2997 3036 0 -21.18(-0.69%)
Jan 17, 2019 3014 3074 3007 3057 0 +28.95(+0.96%)
Jan 16, 2019 3001 3048 2974 3028 0 +8.30(+0.27%)
Jan 15, 2019 3034 3050 2985 3020 0 -18.44(-0.61%)
Jan 14, 2019 3026 3071 3010 3039 0 -12.70(-0.42%)
Jan 11, 2019 3023 3073 3007 3051 0 +22.87(+0.76%)
Jan 10, 2019 3030 3045 2980 3028 0 -29.43(-0.96%)
Jan 09, 2019 3030 3092 3024 3058 0 +41.36(+1.37%)
Jan 08, 2019 3048 3062 2953 3016 0 -23.01(-0.76%)
Jan 07, 2019 2974 3062 2953 3039 0 +82.92(+2.80%)
Jan 04, 2019 2906 2979 2891 2956 0 +86.96(+3.03%)
Jan 03, 2019 2883 2915 2843 2870 0 -31.19(-1.08%)
Jan 02, 2019 2836 2919 2825 2901 0 +27.86(+0.97%)
Dec 31, 2018 2864 2886 2823 2873 0 +20.73(+0.73%)
Dec 28, 2018 2860 2907 2814 2852 0 +3.51(+0.12%)
Dec 27, 2018 2803 2855 2750 2849 0 +12.82(+0.45%)
Dec 26, 2018 2720 2840 2700 2836 0 +126.71(+4.68%)
Dec 24, 2018 2721 2766 2673 2709 0 -13.79(-0.51%)
Dec 21, 2018 2746 2833 2656 2723 0 +8.61(+0.32%)
Dec 20, 2018 2713 2752 2662 2714 0 -9.10(-0.33%)
Dec 19, 2018 2771 2835 2710 2723 0 -47.43(-1.71%)
Dec 18, 2018 2798 2837 2746 2771 0 -7.65(-0.28%)
Dec 17, 2018 2773 2846 2738 2778 0 -6.81(-0.24%)
Dec 14, 2018 2798 2845 2763 2785 0 -32.34(-1.15%)
Dec 13, 2018 2851 2875 2802 2818 0 -33.48(-1.17%)
Dec 12, 2018 2861 2902 2833 2851 0 +19.49(+0.69%)
Dec 11, 2018 2851 2898 2798 2832 0 +15.68(+0.56%)
Dec 10, 2018 2831 2857 2768 2816 0 -19.86(-0.70%)
Dec 07, 2018 2917 2953 2818 2836 0 -87.74(-3.00%)
Dec 06, 2018 2891 2937 2838 2924 0 -7.22(-0.25%)
Dec 04, 2018 3039 3064 2905 2931 0 -111.88(-3.68%)
Dec 03, 2018 3095 3118 3027 3043 0 -9.67(-0.32%)
Nov 30, 2018 3050 3075 3021 3052 0 -3.80(-0.12%)
Nov 29, 2018 3094 3113 3041 3056 0 -49.40(-1.59%)
Nov 28, 2018 3032 3113 2991 3105 0 +74.86(+2.47%)
Nov 27, 2018 3013 3066 2995 3031 0 +1.60(+0.05%)
Nov 26, 2018 2995 3046 2975 3029 0 +60.33(+2.03%)
Nov 23, 2018 2955 3011 2940 2969 0 -4.88(-0.16%)
Nov 21, 2018 2974 2974 2974 2974 0 +79.55(+2.75%)
Nov 20, 2018 2923 2986 2849 2894 0 -70.96(-2.39%)
Nov 19, 2018 2981 3023 2938 2965 0 -16.53(-0.55%)
Nov 16, 2018 2985 3007 2930 2982 0 -31.54(-1.05%)
Nov 15, 2018 2986 3028 2925 3013 0 +9.42(+0.31%)
Nov 14, 2018 3055 3090 2989 3004 0 -39.14(-1.29%)
Nov 13, 2018 3053 3106 3027 3043 0 +0.54(+0.02%)
Nov 12, 2018 3054 3093 3022 3042 0 -18.57(-0.61%)
Nov 09, 2018 3114 3150 3034 3061 0 -66.67(-2.13%)
Nov 08, 2018 3116 3156 3098 3127 0 -0.73(-0.02%)
Nov 07, 2018 3170 3193 3066 3128 0 -28.82(-0.91%)
Nov 06, 2018 3160 3187 3124 3157 0 -7.50(-0.24%)
Nov 05, 2018 3181 3208 3119 3165 0 -15.24(-0.48%)
Nov 02, 2018 3199 3230 3146 3180 0 +1.84(+0.06%)
Nov 01, 2018 3115 3211 3097 3178 0 +74.30(+2.39%)
Oct 31, 2018 3152 3166 3068 3104 0 -11.27(-0.36%)
Oct 30, 2018 3116 3167 3055 3115 0 -41.30(-1.31%)
Oct 29, 2018 3213 3248 3116 3156 0 -5.80(-0.18%)
Oct 26, 2018 3135 3201 3102 3162 0 +81.86(+2.66%)
Oct 24, 2018 3138 3223 3060 3080 0 -21.28(-0.69%)
Oct 23, 2018 3024 3130 2990 3101 0 +56.37(+1.85%)
Oct 22, 2018 3040 3077 3014 3045 0 +12.66(+0.42%)
Oct 19, 2018 3025 3073 3006 3032 0 +5.77(+0.19%)
Oct 18, 2018 3095 3098 3013 3027 0 -80.34(-2.59%)
Oct 17, 2018 3129 3138 3052 3107 0 -34.75(-1.11%)
Oct 16, 2018 3082 3148 3044 3142 0 +82.25(+2.69%)
Oct 15, 2018 3037 3087 3030 3059 0 +17.34(+0.57%)
Oct 12, 2018 3088 3104 2992 3042 0 -5.31(-0.17%)
Oct 11, 2018 3083 3131 3033 3047 0 -46.17(-1.49%)
Oct 10, 2018 3158 3177 3089 3094 0 -72.20(-2.28%)
Oct 09, 2018 3172 3193 3139 3166 0 -14.14(-0.44%)
Oct 08, 2018 3162 3201 3137 3180 0 +8.43(+0.27%)
Oct 05, 2018 3201 3231 3144 3172 0 -38.72(-1.21%)
Oct 04, 2018 3252 3267 3185 3210 0 -52.10(-1.60%)
Oct 03, 2018 3256 3300 3218 3262 0 +13.92(+0.43%)
Oct 02, 2018 3289 3316 3229 3248 0 -55.62(-1.68%)
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.