Financial News

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 29, 2016 2775 2784 2724 2750 0 -29.75(-1.07%)
Apr 28, 2016 2802 2845 2764 2779 0 -32.16(-1.14%)
Apr 27, 2016 2804 2851 2775 2812 0 +11.19(+0.40%)
Apr 26, 2016 2693 2828 2675 2800 0 +129.95(+4.87%)
Apr 25, 2016 2677 2706 2647 2670 0 -13.26(-0.49%)
Apr 22, 2016 2592 2704 2559 2684 0 +48.88(+1.86%)
Apr 21, 2016 2710 2734 2602 2635 0 -94.21(-3.45%)
Apr 20, 2016 2718 2743 2684 2729 0 +11.70(+0.43%)
Apr 19, 2016 2704 2733 2686 2717 0 +24.53(+0.91%)
Apr 18, 2016 2670 2705 2651 2693 0 +11.72(+0.44%)
Apr 15, 2016 2683 2705 2659 2681 0 -6.64(-0.25%)
Apr 14, 2016 2687 2728 2660 2688 0 +6.63(+0.25%)
Apr 13, 2016 2601 2686 2591 2681 0 +102.81(+3.99%)
Apr 12, 2016 2541 2593 2532 2578 0 +46.86(+1.85%)
Apr 11, 2016 2541 2589 2520 2531 0 +3.76(+0.15%)
Apr 08, 2016 2524 2568 2491 2528 0 +19.99(+0.80%)
Apr 07, 2016 2644 2651 2485 2508 0 -112.79(-4.30%)
Apr 06, 2016 2581 2635 2561 2620 0 +47.82(+1.86%)
Apr 05, 2016 2543 2594 2534 2573 0 +6.85(+0.27%)
Apr 04, 2016 2612 2622 2552 2566 0 -44.21(-1.69%)
Apr 01, 2016 2607 2641 2547 2610 0 -23.65(-0.90%)
Mar 31, 2016 2674 2692 2602 2634 0 -42.77(-1.60%)
Mar 30, 2016 2675 2699 2652 2676 0 +13.47(+0.51%)
Mar 29, 2016 2583 2673 2570 2663 0 +69.96(+2.70%)
Mar 28, 2016 2598 2625 2567 2593 0 -14.30(-0.55%)
Mar 24, 2016 2607 2607 2607 2607 0 +15.49(+0.60%)
Mar 23, 2016 2643 2646 2584 2592 0 -59.17(-2.23%)
Mar 22, 2016 2658 2683 2642 2651 0 -26.46(-0.99%)
Mar 21, 2016 2652 2688 2633 2677 0 +11.75(+0.44%)
Mar 18, 2016 2623 2678 2617 2666 0 +51.88(+1.98%)
Mar 17, 2016 2606 2636 2547 2614 0 -9.35(-0.36%)
Mar 16, 2016 2604 2636 2568 2623 0 +12.17(+0.47%)
Mar 15, 2016 2659 2672 2586 2611 0 -69.15(-2.58%)
Mar 14, 2016 2718 2734 2658 2680 0 -53.67(-1.96%)
Mar 11, 2016 2689 2740 2660 2734 0 +58.69(+2.19%)
Mar 10, 2016 2689 2711 2628 2675 0 -6.96(-0.26%)
Mar 09, 2016 2671 2692 2635 2682 0 +27.37(+1.03%)
Mar 08, 2016 2723 2755 2638 2655 0 -102.83(-3.73%)
Mar 07, 2016 2703 2768 2687 2758 0 +38.11(+1.40%)
Mar 04, 2016 2719 2777 2680 2719 0 +8.78(+0.32%)
Mar 03, 2016 2623 2721 2611 2711 0 +88.47(+3.37%)
Mar 02, 2016 2630 2662 2584 2622 0 -10.86(-0.41%)
Mar 01, 2016 2598 2652 2557 2633 0 +71.51(+2.79%)
Feb 29, 2016 2594 2612 2555 2562 0 -27.90(-1.08%)
Feb 26, 2016 2586 2615 2550 2589 0 +19.96(+0.78%)
Feb 25, 2016 2535 2581 2502 2569 0 +44.25(+1.75%)
Feb 24, 2016 2453 2537 2403 2525 0 +45.92(+1.85%)
Feb 23, 2016 2473 2540 2437 2479 0 +14.05(+0.57%)
Feb 22, 2016 2444 2501 2428 2465 0 +51.46(+2.13%)
Feb 19, 2016 2451 2461 2372 2414 0 -50.76(-2.06%)
Feb 18, 2016 2486 2508 2442 2465 0 -22.14(-0.89%)
Feb 17, 2016 2444 2529 2435 2487 0 +65.06(+2.69%)
Feb 16, 2016 2358 2436 2331 2422 0 +94.48(+4.06%)
Feb 12, 2016 2327 2327 2327 2327 0 +45.53(+2.00%)
Feb 11, 2016 2266 2321 2213 2282 0 -21.76(-0.94%)
Feb 10, 2016 2302 2313 2300 2303 0 +15.35(+0.67%)
Feb 09, 2016 2233 2331 2222 2288 0 +29.02(+1.28%)
Feb 08, 2016 2274 2322 2229 2259 0 -44.21(-1.92%)
Feb 05, 2016 2318 2342 2277 2303 0 -21.62(-0.93%)
Feb 04, 2016 2247 2341 2223 2325 0 +80.78(+3.60%)
Feb 03, 2016 2260 2272 2188 2244 0 +10.74(+0.48%)
Feb 02, 2016 2283 2289 2201 2233 0 -74.80(-3.24%)
Feb 01, 2016 2269 2334 2207 2308 0 +19.43(+0.85%)
Jan 29, 2016 2234 2293 2224 2289 0 +65.07(+2.93%)
Jan 28, 2016 2304 2315 2190 2224 0 -80.19(-3.48%)
Jan 27, 2016 2368 2387 2282 2304 0 -77.68(-3.26%)
Jan 26, 2016 2355 2390 2330 2381 0 +35.30(+1.50%)
Jan 25, 2016 2373 2390 2337 2346 0 -33.60(-1.41%)
Jan 22, 2016 2392 2418 2355 2380 0 +24.04(+1.02%)
Jan 21, 2016 2356 2423 2329 2356 0 +4.50(+0.19%)
Jan 20, 2016 2247 2378 2218 2351 0 +71.16(+3.12%)
Jan 19, 2016 2379 2400 2242 2280 0 -88.93(-3.75%)
Jan 15, 2016 2369 2369 2369 2369 0 -77.73(-3.18%)
Jan 14, 2016 2417 2476 2365 2447 0 +30.92(+1.28%)
Jan 13, 2016 2476 2510 2403 2416 0 -72.77(-2.92%)
Jan 12, 2016 2531 2545 2439 2489 0 -13.61(-0.54%)
Jan 11, 2016 2500 2526 2457 2502 0 +15.17(+0.61%)
Jan 08, 2016 2543 2565 2481 2487 0 -35.88(-1.42%)
Jan 07, 2016 2558 2610 2504 2523 0 -77.15(-2.97%)
Jan 06, 2016 2661 2715 2547 2600 0 -213.85(-7.60%)
Jan 05, 2016 2872 2889 2797 2814 0 -51.52(-1.80%)
Jan 04, 2016 2886 2902 2835 2865 0 -66.52(-2.27%)
Dec 31, 2015 2932 2932 2932 2932 0 -25.11(-0.85%)
Dec 30, 2015 2978 2997 2949 2957 0 -26.14(-0.88%)
Dec 29, 2015 2947 2995 2938 2983 0 +55.27(+1.89%)
Dec 28, 2015 2923 2947 2891 2928 0 -8.52(-0.29%)
Dec 24, 2015 2936 2936 2936 2936 0 -29.03(-0.98%)
Dec 23, 2015 2928 2977 2902 2965 0 +54.83(+1.88%)
Dec 22, 2015 2912 2942 2871 2911 0 +9.99(+0.34%)
Dec 21, 2015 2910 2925 2850 2901 0 -7.24(-0.25%)
Dec 18, 2015 2924 2948 2834 2908 0 -105.13(-3.49%)
Dec 17, 2015 3085 3100 3009 3013 0 -67.40(-2.19%)
Dec 16, 2015 3085 3096 3019 3080 0 +11.39(+0.37%)
Dec 15, 2015 3068 3104 3036 3069 0 +19.28(+0.63%)
Dec 14, 2015 3059 3094 3006 3050 0 -4.31(-0.14%)
Dec 11, 2015 3081 3098 3039 3054 0 -70.68(-2.26%)
Dec 10, 2015 3134 3163 3112 3125 0 -9.55(-0.30%)
Dec 09, 2015 3131 3186 3104 3134 0 -7.61(-0.24%)
Dec 08, 2015 3109 3165 3099 3142 0 +4.15(+0.13%)
Dec 07, 2015 3157 3165 3110 3138 0 -22.66(-0.72%)
Dec 04, 2015 3133 3180 3115 3160 0 +38.90(+1.25%)
Dec 03, 2015 3166 3191 3098 3122 0 -39.87(-1.26%)
Dec 02, 2015 3163 3184 3123 3161 0 -1.57(-0.05%)
Dec 01, 2015 3165 3187 3133 3163 0 +8.47(+0.27%)
Nov 30, 2015 3177 3188 3137 3154 0 -22.41(-0.71%)
Nov 27, 2015 3189 3201 3157 3177 0 -9.51(-0.30%)
Nov 25, 2015 3186 3186 3186 3186 0 +35.16(+1.12%)
Nov 24, 2015 3113 3171 3090 3151 0 +48.98(+1.58%)
Nov 23, 2015 3102 3114 3095 3102 0 -1.09(-0.04%)
Nov 20, 2015 3082 3120 3069 3103 0 +32.56(+1.06%)
Nov 19, 2015 3078 3103 3043 3071 0 -8.77(-0.28%)
Nov 18, 2015 3043 3085 3028 3080 0 +43.59(+1.44%)
Nov 17, 2015 3011 3091 3002 3036 0 +31.76(+1.06%)
Nov 16, 2015 2941 3007 2926 3004 0 +56.69(+1.92%)
Nov 13, 2015 3030 3044 2936 2948 0 -95.71(-3.15%)
Nov 12, 2015 3084 3119 3037 3043 0 -64.87(-2.09%)
Nov 11, 2015 3150 3159 3100 3108 0 -33.50(-1.07%)
Nov 10, 2015 3127 3152 3096 3142 0 +12.44(+0.40%)
Nov 09, 2015 3171 3176 3101 3129 0 -45.76(-1.44%)
Nov 06, 2015 3170 3205 3147 3175 0 -9.29(-0.29%)
Nov 05, 2015 3201 3213 3160 3184 0 -8.52(-0.27%)
Nov 04, 2015 3184 3220 3137 3193 0 +0.07(+0.00%)
Nov 03, 2015 3185 3225 3154 3193 0 +3.95(+0.12%)
Nov 02, 2015 3182 3208 3155 3189 0 +11.68(+0.37%)
Oct 30, 2015 3140 3209 3112 3177 0 +34.25(+1.09%)
Oct 29, 2015 3163 3184 3106 3143 0 -21.54(-0.68%)
Oct 28, 2015 3122 3184 3077 3164 0 +51.35(+1.65%)
Oct 27, 2015 3154 3171 3093 3113 0 -57.72(-1.82%)
Oct 26, 2015 3147 3183 3118 3171 0 +23.71(+0.75%)
Oct 23, 2015 3166 3179 3108 3147 0 +9.16(+0.29%)
Oct 22, 2015 3140 3187 3109 3138 0 +28.21(+0.91%)
Oct 21, 2015 3136 3160 3075 3110 0 -28.82(-0.92%)
Oct 20, 2015 3126 3160 3113 3138 0 +10.26(+0.33%)
Oct 19, 2015 3099 3148 3082 3128 0 +21.30(+0.69%)
Oct 16, 2015 3127 3136 3080 3107 0 -16.14(-0.52%)
Oct 15, 2015 3091 3134 3062 3123 0 +46.65(+1.52%)
Oct 14, 2015 3093 3120 3044 3076 0 -8.75(-0.28%)
Oct 13, 2015 3108 3135 3077 3085 0 -35.90(-1.15%)
Oct 12, 2015 3150 3166 3098 3121 0 -24.96(-0.79%)
Oct 09, 2015 3157 3174 3110 3146 0 -28.17(-0.89%)
Oct 08, 2015 3141 3193 3127 3174 0 +28.79(+0.92%)
Oct 07, 2015 3144 3177 3104 3145 0 +11.30(+0.36%)
Oct 06, 2015 3177 3202 3116 3134 0 -56.72(-1.78%)
Oct 05, 2015 3155 3197 3139 3191 0 +60.75(+1.94%)
Oct 02, 2015 3003 3131 2988 3130 0 +69.17(+2.26%)
Oct 01, 2015 3071 3099 3001 3061 0 -4.25(-0.14%)
Sep 30, 2015 3060 3099 3025 3065 0 +52.76(+1.75%)
Sep 29, 2015 2992 3045 2967 3012 0 +23.32(+0.78%)
Sep 28, 2015 3100 3111 2980 2989 0 -127.11(-4.08%)
Sep 25, 2015 3113 3153 3086 3116 0 +28.81(+0.93%)
Sep 24, 2015 3102 3124 3042 3087 0 -42.54(-1.36%)
Sep 23, 2015 3125 3167 3079 3130 0 -12.04(-0.38%)
Sep 22, 2015 3166 3185 3071 3142 0 -97.69(-3.02%)
Sep 21, 2015 3198 3266 3183 3240 0 +62.53(+1.97%)
Sep 18, 2015 3202 3236 3167 3177 0 -66.96(-2.06%)
Sep 17, 2015 3216 3294 3191 3244 0 +33.33(+1.04%)
Sep 16, 2015 3151 3214 3142 3211 0 +56.93(+1.81%)
Sep 15, 2015 3107 3166 3078 3154 0 +56.84(+1.84%)
Sep 14, 2015 3129 3140 3082 3097 0 -33.49(-1.07%)
Sep 11, 2015 3117 3143 3094 3130 0 +2.82(+0.09%)
Sep 10, 2015 3120 3158 3099 3128 0 +1.74(+0.06%)
Sep 09, 2015 3170 3195 3119 3126 0 -19.96(-0.63%)
Sep 08, 2015 3118 3155 3079 3146 0 +52.44(+1.70%)
Sep 04, 2015 3093 3093 3093 3093 0 -23.16(-0.74%)
Sep 03, 2015 3123 3164 3095 3117 0 +1.98(+0.06%)
Sep 02, 2015 3088 3128 3053 3115 0 +54.68(+1.79%)
Sep 01, 2015 3101 3129 3044 3060 0 -97.20(-3.08%)
Aug 31, 2015 3156 3198 3139 3157 0 -13.09(-0.41%)
Aug 28, 2015 3136 3190 3124 3170 0 +26.23(+0.83%)
Aug 27, 2015 3111 3178 3087 3144 0 +60.91(+1.98%)
Aug 26, 2015 3081 3098 2996 3083 0 +70.10(+2.33%)
Aug 25, 2015 3096 3132 3007 3013 0 +0.92(+0.03%)
Aug 24, 2015 2916 3112 2851 3012 0 -84.05(-2.71%)
Aug 21, 2015 3147 3170 3082 3096 0 -90.82(-2.85%)
Aug 20, 2015 3229 3253 3183 3187 0 -77.57(-2.38%)
Aug 19, 2015 3291 3301 3236 3264 0 -46.73(-1.41%)
Aug 18, 2015 3307 3341 3285 3311 0 +7.10(+0.21%)
Aug 17, 2015 3273 3308 3234 3304 0 +21.45(+0.65%)
Aug 14, 2015 3255 3294 3237 3283 0 +23.72(+0.73%)
Aug 13, 2015 3254 3288 3228 3259 0 +4.95(+0.15%)
Aug 12, 2015 3247 3272 3186 3254 0 -26.25(-0.80%)
Aug 11, 2015 3289 3303 3247 3280 0 -30.60(-0.92%)
Aug 10, 2015 3280 3334 3272 3311 0 +51.61(+1.58%)
Aug 07, 2015 3269 3296 3235 3259 0 -12.94(-0.40%)
Aug 06, 2015 3348 3353 3249 3272 0 -79.67(-2.38%)
Aug 05, 2015 3347 3387 3330 3352 0 +26.55(+0.80%)
Aug 04, 2015 3319 3357 3302 3325 0 +9.56(+0.29%)
Aug 03, 2015 3375 3387 3293 3316 0 -40.73(-1.21%)
Jul 31, 2015 3337 3381 3318 3356 0 +32.12(+0.97%)
Jul 30, 2015 3301 3341 3279 3324 0 +15.55(+0.47%)
Jul 29, 2015 3245 3320 3241 3309 0 +76.12(+2.35%)
Jul 28, 2015 3217 3251 3168 3233 0 +37.85(+1.18%)
Jul 27, 2015 3229 3241 3169 3195 0 -50.85(-1.57%)
Jul 24, 2015 3349 3358 3236 3246 0 -91.47(-2.74%)
Jul 23, 2015 3372 3406 3315 3337 0 -19.75(-0.59%)
Jul 22, 2015 3368 3393 3310 3357 0 -23.10(-0.68%)
Jul 21, 2015 3452 3465 3366 3380 0 -83.04(-2.40%)
Jul 20, 2015 3464 3492 3440 3463 0 +0.41(+0.01%)
Jul 17, 2015 3471 3485 3438 3463 0 -15.00(-0.43%)
Jul 16, 2015 3455 3492 3439 3478 0 +37.60(+1.09%)
Jul 15, 2015 3441 3464 3419 3440 0 +2.18(+0.06%)
Jul 14, 2015 3431 3460 3418 3438 0 +7.53(+0.22%)
Jul 13, 2015 3389 3438 3376 3430 0 +85.66(+2.56%)
Jul 10, 2015 3351 3364 3328 3345 0 +28.50(+0.86%)
Jul 09, 2015 3338 3343 3302 3316 0 +21.63(+0.66%)
Jul 08, 2015 3350 3363 3278 3294 0 -63.57(-1.89%)
Jul 07, 2015 3377 3385 3313 3358 0 -10.59(-0.31%)
Jul 06, 2015 3351 3401 3341 3369 0 -8.57(-0.25%)
Jul 02, 2015 3377 3377 3377 3377 0 -23.50(-0.69%)
Jul 01, 2015 3396 3414 3367 3401 0 +39.61(+1.18%)
Jun 30, 2015 3376 3395 3338 3361 0 +8.23(+0.25%)
Jun 29, 2015 3419 3436 3349 3353 0 -96.17(-2.79%)
Jun 26, 2015 3429 3459 3412 3449 0 +21.93(+0.64%)
Jun 25, 2015 3442 3453 3413 3427 0 -2.50(-0.07%)
Jun 24, 2015 3435 3464 3414 3430 0 -7.28(-0.21%)
Jun 23, 2015 3405 3445 3394 3437 0 +42.58(+1.25%)
Jun 22, 2015 3431 3444 3384 3394 0 -19.59(-0.57%)
Jun 19, 2015 3414 3458 3383 3414 0 -55.17(-1.59%)
Jun 18, 2015 3478 3503 3457 3469 0 -0.29(-0.01%)
Jun 17, 2015 3484 3510 3455 3469 0 -4.85(-0.14%)
Jun 16, 2015 3444 3490 3435 3474 0 +29.32(+0.85%)
Jun 15, 2015 3461 3471 3427 3445 0 -34.81(-1.00%)
Jun 12, 2015 3473 3498 3458 3480 0 -6.14(-0.18%)
Jun 11, 2015 3513 3530 3472 3486 0 -17.36(-0.50%)
Jun 10, 2015 3492 3520 3486 3503 0 +24.22(+0.70%)
Jun 09, 2015 3481 3509 3462 3479 0 -4.04(-0.12%)
Jun 08, 2015 3508 3537 3479 3483 0 -37.62(-1.07%)
Jun 05, 2015 3487 3526 3459 3521 0 +40.53(+1.16%)
Jun 04, 2015 3468 3505 3455 3480 0 +6.87(+0.20%)
Jun 03, 2015 3426 3494 3417 3473 0 +55.21(+1.62%)
Jun 02, 2015 3387 3436 3383 3418 0 +11.73(+0.34%)
Jun 01, 2015 3399 3437 3368 3406 0 +17.68(+0.52%)
May 29, 2015 3436 3450 3385 3389 0 -44.82(-1.31%)
May 28, 2015 3423 3455 3394 3433 0 -8.02(-0.23%)
May 27, 2015 3393 3450 3378 3441 0 +60.13(+1.78%)
May 26, 2015 3414 3426 3372 3381 0 -35.76(-1.05%)
May 22, 2015 3417 3417 3417 3417 0 -14.35(-0.42%)
May 21, 2015 3417 3460 3405 3431 0 +5.50(+0.16%)
May 20, 2015 3432 3448 3410 3426 0 +1.12(+0.03%)
May 19, 2015 3448 3459 3415 3425 0 -19.06(-0.55%)
May 18, 2015 3414 3453 3402 3444 0 +35.04(+1.03%)
May 15, 2015 3393 3424 3382 3409 0 +18.35(+0.54%)
May 14, 2015 3406 3411 3364 3390 0 +14.49(+0.43%)
May 13, 2015 3403 3419 3363 3376 0 -19.22(-0.57%)
May 12, 2015 3390 3415 3366 3395 0 -10.84(-0.32%)
May 11, 2015 3408 3444 3399 3406 0 -4.68(-0.14%)
May 08, 2015 3416 3445 3401 3411 0 +26.07(+0.77%)
May 07, 2015 3366 3410 3354 3385 0 +19.42(+0.58%)
May 06, 2015 3365 3388 3312 3365 0 +4.68(+0.14%)
May 05, 2015 3398 3429 3351 3361 0 -42.78(-1.26%)
May 04, 2015 3363 3416 3355 3403 0 +50.60(+1.51%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback