Auto Dealerships Sector (CIX: MSECTOR744)
3,381.32   -35.76 (-1.05%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 -19.05(-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 -19.21(-0.57%)
May 12, 2015 3390 3415 3366 3395 0 -10.85(-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 +4.69(+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%)
May 01, 2015 3301 3364 3287 3353 0 +60.10(+1.83%)
Apr 30, 2015 3317 3343 3271 3293 0 -47.23(-1.41%)
Apr 29, 2015 3364 3375 3317 3340 0 -33.09(-0.98%)
Apr 28, 2015 3387 3419 3324 3373 0 -24.28(-0.71%)
Apr 27, 2015 3457 3475 3385 3397 0 -53.07(-1.54%)
Apr 24, 2015 3467 3479 3430 3450 0 -10.88(-0.31%)
Apr 23, 2015 3464 3490 3438 3461 0 -6.31(-0.18%)
Apr 22, 2015 3500 3519 3427 3467 0 +9.03(+0.26%)
Apr 21, 2015 3481 3507 3437 3458 0 -3.67(-0.11%)
Apr 20, 2015 3431 3476 3419 3462 0 +48.83(+1.43%)
Apr 17, 2015 3436 3452 3386 3413 0 -50.10(-1.45%)
Apr 16, 2015 3482 3495 3445 3463 0 -18.06(-0.52%)
Apr 15, 2015 3482 3506 3467 3481 0 +11.48(+0.33%)
Apr 14, 2015 3484 3499 3441 3470 0 -16.94(-0.49%)
Apr 13, 2015 3504 3519 3474 3487 0 -15.78(-0.45%)
Apr 10, 2015 3516 3534 3491 3503 0 -9.58(-0.27%)
Apr 09, 2015 3513 3536 3476 3512 0 -2.98(-0.08%)
Apr 08, 2015 3493 3523 3475 3515 0 +28.10(+0.81%)
Apr 07, 2015 3522 3536 3480 3487 0 -34.16(-0.97%)
Apr 06, 2015 3497 3554 3482 3521 0 +5.24(+0.15%)
Apr 02, 2015 3516 3516 3516 3516 0 +147.98(+4.39%)
Apr 01, 2015 3393 3404 3332 3368 0 -29.54(-0.87%)
Mar 31, 2015 3389 3421 3372 3398 0 -4.06(-0.12%)
Mar 30, 2015 3342 3411 3326 3402 0 +82.07(+2.47%)
Mar 27, 2015 3262 3330 3256 3320 0 +54.64(+1.67%)
Mar 26, 2015 3270 3290 3235 3265 0 -20.15(-0.61%)
Mar 25, 2015 3348 3356 3279 3285 0 -62.06(-1.85%)
Mar 24, 2015 3324 3371 3303 3347 0 +21.91(+0.66%)
Mar 23, 2015 3324 3355 3307 3325 0 +1.04(+0.03%)
Mar 20, 2015 3320 3339 3276 3324 0 +19.99(+0.61%)
Mar 19, 2015 3277 3315 3269 3304 0 +17.11(+0.52%)
Mar 18, 2015 3252 3302 3222 3287 0 +26.43(+0.81%)
Mar 17, 2015 3243 3278 3232 3261 0 +5.66(+0.17%)
Mar 16, 2015 3223 3268 3217 3255 0 +47.63(+1.48%)
Mar 13, 2015 3207 3229 3166 3207 0 +5.88(+0.18%)
Mar 12, 2015 3161 3215 3149 3202 0 +56.84(+1.81%)
Mar 11, 2015 3133 3158 3114 3145 0 +14.78(+0.47%)
Mar 10, 2015 3150 3169 3116 3130 0 -46.94(-1.48%)
Mar 09, 2015 3159 3190 3134 3177 0 +15.88(+0.50%)
Mar 06, 2015 3203 3230 3149 3161 0 -64.53(-2.00%)
Mar 05, 2015 3230 3249 3205 3226 0 -2.14(-0.07%)
Mar 04, 2015 3228 3305 3210 3228 0 -78.74(-2.38%)
Mar 03, 2015 3312 3318 3280 3306 0 -24.28(-0.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here