Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Parts Sector (CIX: MSECTOR333 )

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 (%)
Jun 30, 2010 1638 1705 1635 1650 0 +2.16(+0.13%)
Jun 29, 2010 1682 1716 1632 1648 0 -103.92(-5.93%)
Jun 25, 2010 1739 1764 1720 1752 0 +6.80(+0.39%)
Jun 24, 2010 1745 1782 1730 1745 0 -35.97(-2.02%)
Jun 23, 2010 1767 1803 1749 1781 0 +1.23(+0.07%)
Jun 22, 2010 1800 1848 1773 1779 0 -41.96(-2.30%)
Jun 21, 2010 1840 1874 1808 1821 0 +3.12(+0.17%)
Jun 18, 2010 1804 1834 1788 1818 0 +12.11(+0.67%)
Jun 17, 2010 1805 1828 1767 1806 0 -2.52(-0.14%)
Jun 16, 2010 1814 1846 1792 1809 0 -32.73(-1.78%)
Jun 15, 2010 1802 1847 1790 1841 0 +79.27(+4.50%)
Jun 14, 2010 1748 1804 1742 1762 0 +28.90(+1.67%)
Jun 11, 2010 1693 1739 1679 1733 0 +22.05(+1.29%)
Jun 10, 2010 1675 1719 1665 1711 0 +73.11(+4.46%)
Jun 09, 2010 1656 1690 1626 1638 0 -13.24(-0.80%)
Jun 08, 2010 1666 1686 1618 1651 0 -9.36(-0.56%)
Jun 07, 2010 1706 1730 1653 1661 0 -50.62(-2.96%)
Jun 04, 2010 1709 1779 1699 1711 0 -100.76(-5.56%)
Jun 03, 2010 1789 1833 1771 1812 0 +32.52(+1.83%)
Jun 02, 2010 1722 1782 1711 1780 0 +68.20(+3.99%)
Jun 01, 2010 1710 1768 1706 1711 0 -34.33(-1.97%)
May 28, 2010 1746 1746 1746 0 -38.89(-2.18%)
May 27, 2010 1726 1789 1728 1785 0 +93.34(+5.52%)
May 26, 2010 1687 1746 1677 1691 0 +12.08(+0.72%)
May 25, 2010 1619 1685 1593 1679 0 -9.96(-0.59%)
May 24, 2010 1682 1728 1672 1689 0 -12.67(-0.74%)
May 21, 2010 1636 1728 1615 1702 0 +38.73(+2.33%)
May 20, 2010 1644 1704 1644 1663 0 -80.25(-4.60%)
May 19, 2010 1763 1791 1712 1743 0 -53.05(-2.95%)
May 18, 2010 1855 1881 1784 1796 0 -49.36(-2.67%)
May 17, 2010 1861 1896 1797 1846 0 -16.23(-0.87%)
May 14, 2010 1854 1916 1835 1862 0 -65.63(-3.40%)
May 13, 2010 1934 1974 1916 1928 0 -25.24(-1.29%)
May 12, 2010 1896 1964 1898 1953 0 +56.82(+3.00%)
May 11, 2010 1912 1930 1885 1896 0 -6.32(-0.33%)
May 10, 2010 1874 1913 1874 1902 0 +132.09(+7.46%)
May 07, 2010 1811 1858 1742 1770 0 -53.76(-2.95%)
May 06, 2010 1834 1957 1684 1824 0 -9.37(-0.51%)
May 05, 2010 1861 1901 1815 1833 0 -71.74(-3.77%)
May 04, 2010 1943 1964 1890 1905 0 -87.62(-4.40%)
May 03, 2010 1962 2012 1959 1993 0 +32.18(+1.64%)
Apr 30, 2010 1993 2033 1952 1961 0 -45.95(-2.29%)
Apr 29, 2010 1954 2018 1946 2006 0 +87.11(+4.54%)
Apr 28, 2010 1926 1959 1899 1919 0 -3.96(-0.21%)
Apr 27, 2010 1977 2001 1916 1923 0 -83.36(-4.15%)
Apr 26, 2010 2020 2054 1995 2007 0 +3.57(+0.18%)
Apr 23, 2010 1982 2032 1970 2003 0 +14.15(+0.71%)
Apr 22, 2010 1939 1994 1924 1989 0 +25.08(+1.28%)
Apr 21, 2010 1946 1978 1938 1964 0 +7.83(+0.40%)
Apr 20, 2010 1914 1972 1917 1956 0 +47.56(+2.49%)
Apr 19, 2010 1888 1923 1871 1908 0 -1.34(-0.07%)
Apr 16, 2010 1929 1959 1883 1910 0 -31.54(-1.62%)
Apr 15, 2010 1911 1956 1910 1941 0 +14.82(+0.77%)
Apr 14, 2010 1888 1937 1887 1927 0 +40.40(+2.14%)
Apr 13, 2010 1879 1903 1867 1886 0 -5.72(-0.30%)
Apr 12, 2010 1862 1903 1864 1892 0 +23.54(+1.26%)
Apr 09, 2010 1848 1884 1847 1868 0 +17.42(+0.94%)
Apr 08, 2010 1828 1861 1819 1851 0 +4.50(+0.24%)
Apr 07, 2010 1872 1884 1824 1846 0 -28.65(-1.53%)
Apr 06, 2010 1857 1889 1852 1875 0 +4.36(+0.23%)
Apr 05, 2010 1865 1895 1840 1871 0 +2.04(+0.11%)
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.