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 (%)
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%)
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%)
Dec 01, 2009 1146 1173 1136 1155 0 +17.99(+1.58%)
Nov 30, 2009 1136 1148 1108 1137 0 +0.56(+0.05%)
Nov 27, 2009 1123 1151 1108 1136 0 -20.36(-1.76%)
Nov 25, 2009 1157 1157 1157 0 +10.21(+0.89%)
Nov 24, 2009 1160 1169 1137 1146 0 -13.18(-1.14%)
Nov 23, 2009 1170 1188 1150 1160 0 +6.12(+0.53%)
Nov 20, 2009 1157 1179 1135 1154 0 -10.02(-0.86%)
Nov 19, 2009 1179 1184 1148 1164 0 -28.67(-2.40%)
Nov 18, 2009 1204 1211 1182 1192 0 -13.71(-1.14%)
Nov 17, 2009 1213 1222 1184 1206 0 -10.10(-0.83%)
Nov 16, 2009 1199 1227 1187 1216 0 +28.75(+2.42%)
Nov 13, 2009 1178 1198 1162 1187 0 +5.11(+0.43%)
Nov 12, 2009 1204 1216 1176 1182 0 -25.28(-2.09%)
Nov 11, 2009 1216 1231 1196 1207 0 +4.55(+0.38%)
Nov 10, 2009 1209 1221 1185 1203 0 -12.14(-1.00%)
Nov 09, 2009 1203 1221 1193 1215 0 +26.09(+2.19%)
Nov 06, 2009 1163 1200 1156 1189 0 +13.77(+1.17%)
Nov 05, 2009 1156 1190 1145 1175 0 +17.81(+1.54%)
Nov 04, 2009 1170 1191 1148 1157 0 -4.07(-0.35%)
Nov 03, 2009 1130 1169 1113 1161 0 +25.89(+2.28%)
Nov 02, 2009 1133 1159 1106 1136 0 +7.37(+0.65%)
Oct 30, 2009 1181 1189 1116 1128 0 -56.53(-4.77%)
Oct 29, 2009 1177 1206 1148 1185 0 +22.08(+1.90%)
Oct 28, 2009 1217 1225 1158 1163 0 -54.39(-4.47%)
Oct 27, 2009 1277 1285 1208 1217 0 -70.27(-5.46%)
Oct 26, 2009 1301 1335 1279 1287 0 -15.01(-1.15%)
Oct 23, 2009 1311 1319 1295 1302 0 -29.33(-2.20%)
Oct 22, 2009 1300 1341 1284 1332 0 +29.58(+2.27%)
Oct 21, 2009 1301 1352 1291 1302 0 -3.16(-0.24%)
Oct 20, 2009 1293 1315 1291 1305 0 -3.38(-0.26%)
Oct 19, 2009 1287 1318 1280 1309 0 +33.44(+2.62%)
Oct 16, 2009 1269 1290 1249 1275 0 -6.11(-0.48%)
Oct 15, 2009 1261 1285 1247 1281 0 +17.29(+1.37%)
Oct 14, 2009 1236 1270 1225 1264 0 +54.69(+4.52%)
Oct 13, 2009 1201 1218 1189 1209 0 +3.87(+0.32%)
Oct 12, 2009 1219 1230 1196 1205 0 +2.09(+0.17%)
Oct 09, 2009 1195 1210 1184 1203 0 +4.88(+0.41%)
Oct 08, 2009 1194 1219 1181 1198 0 +10.73(+0.90%)
Oct 07, 2009 1182 1204 1168 1188 0 +2.76(+0.23%)
Oct 06, 2009 1173 1198 1162 1185 0 +18.70(+1.60%)
Oct 05, 2009 1146 1176 1137 1166 0 +26.07(+2.29%)
Oct 02, 2009 1144 1164 1118 1140 0 -17.83(-1.54%)
Oct 01, 2009 1210 1216 1149 1158 0 -73.99(-6.01%)
Sep 30, 2009 1224 1251 1190 1232 0 +9.91(+0.81%)
Sep 29, 2009 1219 1237 1205 1222 0 +5.15(+0.42%)
Sep 28, 2009 1194 1228 1188 1217 0 +23.74(+1.99%)
Sep 25, 2009 1178 1208 1163 1193 0 +7.07(+0.60%)
Sep 24, 2009 1231 1243 1166 1186 0 -58.39(-4.69%)
Sep 23, 2009 1269 1283 1231 1245 0 -12.87(-1.02%)
Sep 22, 2009 1246 1275 1229 1257 0 +43.74(+3.60%)
Sep 21, 2009 1197 1227 1178 1214 0 +5.37(+0.44%)
Sep 18, 2009 1216 1229 1188 1208 0 -2.22(-0.18%)
Sep 17, 2009 1235 1243 1200 1211 0 -29.02(-2.34%)
Sep 16, 2009 1238 1258 1217 1240 0 +4.34(+0.35%)
Sep 15, 2009 1192 1239 1179 1235 0 +47.90(+4.03%)
Sep 14, 2009 1177 1194 1158 1187 0 -2.64(-0.22%)
Sep 11, 2009 1210 1224 1184 1190 0 -23.95(-1.97%)
Sep 10, 2009 1202 1223 1185 1214 0 +10.06(+0.84%)
Sep 09, 2009 1183 1221 1174 1204 0 +18.70(+1.58%)
Sep 08, 2009 1173 1193 1158 1185 0 +23.82(+2.05%)
Sep 04, 2009 1161 1161 1161 0 -0.93(-0.08%)
Sep 03, 2009 1149 1170 1134 1162 0 +17.58(+1.54%)
Sep 02, 2009 1149 1168 1125 1145 0 -10.29(-0.89%)
Sep 01, 2009 1185 1219 1147 1155 0 -35.15(-2.95%)
Aug 31, 2009 1203 1211 1179 1190 0 -26.38(-2.17%)
Aug 28, 2009 1224 1238 1201 1216 0 +3.96(+0.33%)
Aug 27, 2009 1216 1231 1184 1213 0 -4.78(-0.39%)
Aug 26, 2009 1219 1242 1202 1217 0 -4.39(-0.36%)
Aug 25, 2009 1188 1237 1181 1222 0 +39.28(+3.32%)
Aug 24, 2009 1214 1222 1176 1182 0 -26.65(-2.20%)
Aug 21, 2009 1204 1222 1188 1209 0 +16.09(+1.35%)
Aug 20, 2009 1185 1205 1172 1193 0 +6.10(+0.51%)
Aug 19, 2009 1160 1200 1152 1187 0 +13.48(+1.15%)
Aug 18, 2009 1162 1188 1148 1173 0 +28.47(+2.49%)
Aug 17, 2009 1161 1181 1135 1145 0 -35.16(-2.98%)
Aug 14, 2009 1220 1223 1168 1180 0 -40.31(-3.30%)
Aug 13, 2009 1214 1230 1186 1220 0 +6.40(+0.53%)
Aug 12, 2009 1205 1237 1198 1214 0 +6.75(+0.56%)
Aug 11, 2009 1231 1240 1197 1207 0 -31.43(-2.54%)
Aug 10, 2009 1240 1259 1209 1239 0 -10.48(-0.84%)
Aug 07, 2009 1217 1263 1199 1249 0 +52.47(+4.38%)
Aug 06, 2009 1207 1233 1189 1197 0 -9.59(-0.80%)
Aug 05, 2009 1230 1238 1188 1206 0 -20.16(-1.64%)
Aug 04, 2009 1236 1255 1214 1226 0 -16.30(-1.31%)
Aug 03, 2009 1232 1257 1208 1243 0 +25.76(+2.12%)
Jul 31, 2009 1194 1230 1172 1217 0 +19.75(+1.65%)
Jul 30, 2009 1171 1230 1163 1197 0 +29.75(+2.55%)
Jul 29, 2009 1160 1181 1133 1167 0 +4.12(+0.35%)
Jul 28, 2009 1159 1180 1134 1163 0 +5.12(+0.44%)
Jul 27, 2009 1171 1177 1140 1158 0 -13.39(-1.14%)
Jul 24, 2009 1162 1181 1141 1172 0 +0.76(+0.06%)
Jul 23, 2009 1141 1193 1128 1171 0 +30.90(+2.71%)
Jul 22, 2009 1123 1158 1118 1140 0 +11.92(+1.06%)
Jul 21, 2009 1132 1141 1104 1128 0 +56.17(+5.24%)
Jun 26, 2009 1054 1087 1045 1072 0 +11.22(+1.06%)
Jun 25, 2009 1048 1065 1033 1061 0 +53.50(+5.31%)
Jun 24, 2009 1007 1038 990.57 1007 0 +8.86(+0.89%)
Jun 23, 2009 1013 1027 985.89 998.28 0 -10.63(-1.05%)
Jun 22, 2009 1039 1051 1001 1009 0 -46.16(-4.38%)
Jun 19, 2009 1033 1075 1019 1055 0 +48.77(+4.85%)
Jun 18, 2009 992.10 1016 972.07 1006 0 +10.72(+1.08%)
Jun 17, 2009 989.93 1011 960.32 995.58 0 +4.77(+0.48%)
Jun 16, 2009 1028 1038 982.09 990.81 0 -33.74(-3.29%)
Jun 15, 2009 1040 1046 998.73 1025 0 -28.96(-2.75%)
Jun 12, 2009 1046 1064 1022 1054 0 +0.71(+0.07%)
Jun 11, 2009 1052 1072 1036 1053 0 +0.38(+0.04%)
Jun 10, 2009 1066 1089 1025 1052 0 -2.51(-0.24%)
Jun 09, 2009 1042 1076 1023 1055 0 +10.32(+0.99%)
Jun 08, 2009 1028 1055 1008 1045 0 +27.97(+2.75%)
Jun 05, 2009 1016 1043 991.16 1017 0 +7.19(+0.71%)
Jun 04, 2009 1006 1026 968.81 1009 0 +14.01(+1.41%)
Jun 03, 2009 996.90 1009 972.48 995.44 0 -12.99(-1.29%)
Jun 02, 2009 976.49 1026 966.16 1008 0 +24.06(+2.44%)
Jun 01, 2009 922.36 990.47 918.36 984.37 0 +80.44(+8.90%)
May 29, 2009 894.30 916.99 879.03 903.92 0 +14.08(+1.58%)
May 28, 2009 886.60 914.77 861.86 889.84 0 +23.39(+2.70%)
May 27, 2009 891.42 905.74 859.04 866.44 0 -29.70(-3.31%)
May 26, 2009 834.45 902.65 825.03 896.14 0 +53.60(+6.36%)
May 25, 2009 855.71 870.35 830.56 842.55 0 +0.00(+0.00%)
May 22, 2009 855.71 870.35 830.56 842.55 0 -5.71(-0.67%)
May 21, 2009 856.34 866.84 833.66 848.25 0 -19.85(-2.29%)
May 20, 2009 890.66 923.65 862.12 868.11 0 -16.14(-1.83%)
May 19, 2009 880.89 903.62 856.97 884.25 0 +4.46(+0.51%)
May 18, 2009 841.70 886.39 830.90 879.80 0 +30.57(+3.60%)
May 15, 2009 852.50 887.86 833.09 849.23 0 -4.32(-0.51%)
May 14, 2009 852.85 886.38 828.14 853.55 0 +8.02(+0.95%)
May 13, 2009 885.89 892.77 835.70 845.53 0 -59.53(-6.58%)
May 12, 2009 940.97 953.77 882.27 905.06 0 -29.43(-3.15%)
May 11, 2009 936.54 961.55 911.26 934.50 0 -17.25(-1.81%)
May 08, 2009 953.77 975.55 920.54 951.75 0 +18.59(+1.99%)
May 07, 2009 980.59 991.82 921.32 933.16 0 -34.15(-3.53%)
May 06, 2009 999.19 1006 943.13 967.30 0 -18.25(-1.85%)
May 05, 2009 974.90 1002 939.56 985.56 0 +11.80(+1.21%)
May 04, 2009 963.34 991.59 950.37 973.76 0 +20.32(+2.13%)
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.