Auto Dealerships Sector (CIX: MSECTOR744)
3,143.92   +60.91 (+1.98%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 +21.46(+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 -26.26(-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 -19.74(-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 +0.42(+0.01%)
Jul 17, 2015 3471 3485 3438 3463 0 -15.00(-0.43%)
Jul 16, 2015 3455 3492 3439 3478 0 +37.59(+1.09%)
Jul 15, 2015 3441 3464 3419 3440 0 +2.19(+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 +21.64(+0.66%)
Jul 08, 2015 3350 3363 3278 3294 0 -63.57(-1.89%)
Jul 07, 2015 3377 3385 3313 3358 0 -10.58(-0.31%)
Jul 06, 2015 3351 3401 3341 3369 0 -8.57(-0.25%)
Jul 02, 2015 3377 3377 3377 3377 0 -23.51(-0.69%)
Jul 01, 2015 3396 3414 3367 3401 0 +39.61(+1.18%)
Jun 30, 2015 3376 3395 3338 3361 0 +8.24(+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 -55.16(-1.59%)
Jun 18, 2015 3478 3503 3457 3469 0 -0.30(-0.01%)
Jun 17, 2015 3484 3510 3455 3469 0 -4.85(-0.14%)
Jun 16, 2015 3444 3490 3435 3474 0 +29.33(+0.85%)
Jun 15, 2015 3461 3471 3427 3445 0 -34.82(-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 +40.52(+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%)
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