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, 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%)
Oct 01, 2018 3329 3361 3270 3304 0 -4.15(-0.13%)
Sep 28, 2018 3308 3362 3283 3308 0 -0.79(-0.02%)
Sep 27, 2018 3351 3358 3292 3309 0 -31.92(-0.96%)
Sep 26, 2018 3437 3452 3289 3341 0 -28.82(-0.86%)
Sep 25, 2018 3407 3416 3335 3370 0 -28.30(-0.83%)
Sep 24, 2018 3469 3490 3367 3398 0 -77.80(-2.24%)
Sep 21, 2018 3520 3557 3461 3476 0 -63.40(-1.79%)
Sep 20, 2018 3527 3579 3507 3539 0 +22.81(+0.65%)
Sep 19, 2018 3491 3559 3433 3516 0 -70.25(-1.96%)
Sep 18, 2018 3614 3636 3568 3587 0 -37.88(-1.05%)
Sep 17, 2018 3690 3704 3616 3625 0 -61.66(-1.67%)
Sep 14, 2018 3666 3716 3625 3686 0 +24.76(+0.68%)
Sep 13, 2018 3671 3704 3645 3661 0 +0.69(+0.02%)
Sep 12, 2018 3672 3684 3636 3661 0 -14.15(-0.39%)
Sep 11, 2018 3659 3691 3636 3675 0 +14.82(+0.40%)
Sep 10, 2018 3644 3686 3636 3660 0 +41.89(+1.16%)
Sep 07, 2018 3608 3658 3583 3618 0 +4.49(+0.12%)
Sep 06, 2018 3649 3670 3600 3614 0 -32.45(-0.89%)
Sep 05, 2018 3661 3692 3623 3646 0 -19.62(-0.54%)
Sep 04, 2018 3653 3690 3618 3666 0 +16.12(+0.44%)
Aug 31, 2018 3650 3650 3650 3650 0 +14.73(+0.41%)
Aug 30, 2018 3653 3669 3623 3635 0 -25.80(-0.70%)
Aug 29, 2018 3677 3690 3637 3661 0 -5.26(-0.14%)
Aug 28, 2018 3651 3683 3638 3666 0 +21.08(+0.58%)
Aug 27, 2018 3618 3666 3606 3645 0 +50.73(+1.41%)
Aug 24, 2018 3604 3630 3566 3594 0 -3.79(-0.11%)
Aug 23, 2018 3624 3632 3577 3598 0 -24.46(-0.68%)
Aug 22, 2018 3640 3671 3607 3622 0 -15.99(-0.44%)
Aug 21, 2018 3604 3651 3597 3638 0 +50.67(+1.41%)
Aug 20, 2018 3551 3612 3541 3588 0 +46.01(+1.30%)
Aug 17, 2018 3505 3553 3489 3542 0 +44.62(+1.28%)
Aug 16, 2018 3502 3534 3477 3497 0 +17.04(+0.49%)
Aug 15, 2018 3460 3495 3428 3480 0 -0.08(-0.00%)
Aug 14, 2018 3466 3506 3457 3480 0 +25.89(+0.75%)
Aug 13, 2018 3506 3520 3442 3454 0 -39.38(-1.13%)
Aug 10, 2018 3505 3532 3471 3494 0 -34.53(-0.98%)
Aug 09, 2018 3555 3579 3516 3528 0 -22.29(-0.63%)
Aug 08, 2018 3573 3589 3535 3550 0 -23.12(-0.65%)
Aug 07, 2018 3559 3598 3545 3574 0 +22.18(+0.62%)
Aug 06, 2018 3504 3570 3480 3551 0 +57.05(+1.63%)
Aug 03, 2018 3477 3517 3448 3494 0 +34.82(+1.01%)
Aug 02, 2018 3451 3505 3433 3460 0 -8.25(-0.24%)
Aug 01, 2018 3483 3539 3405 3468 0 -48.25(-1.37%)
Jul 31, 2018 3500 3546 3473 3516 0 +24.52(+0.70%)
Jul 30, 2018 3452 3514 3434 3492 0 +43.98(+1.28%)
Jul 27, 2018 3478 3508 3418 3448 0 -14.39(-0.42%)
Jul 26, 2018 3464 3534 3425 3462 0 +17.37(+0.50%)
Jul 25, 2018 3433 3468 3357 3445 0 -46.22(-1.32%)
Jul 24, 2018 3581 3605 3468 3491 0 -69.10(-1.94%)
Jul 23, 2018 3547 3587 3528 3560 0 +8.06(+0.23%)
Jul 20, 2018 3575 3586 3541 3552 0 -27.73(-0.77%)
Jul 19, 2018 3562 3606 3556 3580 0 +12.98(+0.36%)
Jul 18, 2018 3525 3575 3489 3567 0 -13.48(-0.38%)
Jul 17, 2018 3538 3599 3534 3580 0 +31.41(+0.89%)
Jul 16, 2018 3553 3575 3518 3549 0 -0.45(-0.01%)
Jul 13, 2018 3527 3582 3518 3549 0 +27.39(+0.78%)
Jul 12, 2018 3530 3545 3478 3522 0 +10.91(+0.31%)
Jul 11, 2018 3516 3547 3472 3511 0 -47.08(-1.32%)
Jul 10, 2018 3622 3641 3528 3558 0 -44.93(-1.25%)
Jul 09, 2018 3582 3622 3563 3603 0 +39.68(+1.11%)
Jul 06, 2018 3539 3582 3520 3563 0 +27.88(+0.79%)
Jul 05, 2018 3494 3548 3460 3535 0 +64.06(+1.85%)
Jul 03, 2018 3471 3471 3471 3471 0 +22.80(+0.66%)
Jul 02, 2018 3410 3453 3373 3448 0 +26.15(+0.76%)
Jun 29, 2018 3449 3481 3409 3422 0 -31.92(-0.92%)
Jun 28, 2018 3456 3485 3408 3454 0 -12.67(-0.37%)
Jun 27, 2018 3542 3551 3465 3467 0 -61.18(-1.73%)
Jun 26, 2018 3556 3574 3496 3528 0 -47.88(-1.34%)
Jun 25, 2018 3672 3676 3537 3576 0 -116.78(-3.16%)
Jun 22, 2018 3681 3770 3611 3693 0 +153.44(+4.34%)
Jun 21, 2018 3590 3599 3516 3539 0 -57.17(-1.59%)
Jun 20, 2018 3595 3630 3553 3596 0 +26.34(+0.74%)
Jun 19, 2018 3529 3581 3509 3570 0 +26.34(+0.74%)
Jun 18, 2018 3505 3555 3496 3544 0 +20.11(+0.57%)
Jun 15, 2018 3524 3548 3502 3524 0 +0.33(+0.01%)
Jun 14, 2018 3517 3541 3491 3523 0 +12.11(+0.34%)
Jun 13, 2018 3560 3569 3495 3511 0 -44.27(-1.25%)
Jun 12, 2018 3567 3585 3534 3555 0 -0.17(-0.00%)
Jun 11, 2018 3550 3582 3533 3556 0 +16.14(+0.46%)
Jun 08, 2018 3502 3546 3490 3539 0 +32.79(+0.94%)
Jun 07, 2018 3519 3565 3477 3507 0 -0.51(-0.01%)
Jun 06, 2018 3480 3522 3449 3507 0 +41.46(+1.20%)
Jun 05, 2018 3419 3475 3406 3466 0 +38.21(+1.11%)
Jun 04, 2018 3391 3436 3382 3427 0 +44.61(+1.32%)
Jun 01, 2018 3368 3430 3341 3383 0 +40.96(+1.23%)
May 31, 2018 3387 3393 3321 3342 0 -38.74(-1.15%)
May 30, 2018 3358 3412 3340 3381 0 +40.42(+1.21%)
May 29, 2018 3311 3380 3299 3340 0 +23.11(+0.70%)
May 25, 2018 3317 3317 3317 3317 0 +25.36(+0.77%)
May 24, 2018 3261 3324 3239 3292 0 +22.20(+0.68%)
May 23, 2018 3249 3314 3229 3270 0 +14.49(+0.45%)
May 22, 2018 3341 3361 3243 3255 0 -61.54(-1.86%)
May 21, 2018 3306 3343 3287 3317 0 +30.00(+0.91%)
May 18, 2018 3334 3348 3269 3287 0 -62.00(-1.85%)
May 17, 2018 3315 3381 3300 3349 0 +33.65(+1.02%)
May 16, 2018 3269 3342 3264 3315 0 +50.57(+1.55%)
May 15, 2018 3256 3285 3236 3264 0 -6.17(-0.19%)
May 14, 2018 3236 3283 3226 3271 0 +36.34(+1.12%)
May 11, 2018 3206 3244 3194 3234 0 +27.72(+0.86%)
May 10, 2018 3228 3245 3187 3207 0 -18.00(-0.56%)
May 09, 2018 3229 3259 3172 3225 0 +13.42(+0.42%)
May 08, 2018 3212 3251 3179 3211 0 -7.45(-0.23%)
May 07, 2018 3241 3264 3193 3219 0 -14.85(-0.46%)
May 04, 2018 3173 3258 3165 3233 0 +48.52(+1.52%)
May 03, 2018 3179 3217 3151 3185 0 -4.63(-0.15%)
May 02, 2018 3170 3226 3148 3190 0 +10.04(+0.32%)
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.