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 (%)
Sep 30, 2020 2570 2604 2555 2573 0 +13.49(+0.53%)
Sep 29, 2020 2569 2581 2545 2559 0 -3.41(-0.13%)
Sep 28, 2020 2538 2581 2528 2563 0 +74.81(+3.01%)
Sep 25, 2020 2480 2504 2454 2488 0 -3.71(-0.15%)
Sep 24, 2020 2475 2519 2450 2492 0 +3.39(+0.14%)
Sep 23, 2020 2497 2530 2475 2488 0 -1.73(-0.07%)
Sep 22, 2020 2501 2516 2468 2490 0 +1.21(+0.05%)
Sep 21, 2020 2548 2556 2465 2489 0 -106.81(-4.12%)
Sep 18, 2020 2644 2661 2582 2596 0 -39.33(-1.49%)
Sep 17, 2020 2627 2661 2598 2635 0 -14.86(-0.56%)
Sep 16, 2020 2727 2733 2641 2650 0 -77.61(-2.85%)
Sep 15, 2020 2755 2767 2714 2727 0 -10.38(-0.38%)
Sep 14, 2020 2719 2748 2703 2738 0 +35.36(+1.31%)
Sep 11, 2020 2678 2714 2665 2702 0 +30.60(+1.15%)
Sep 10, 2020 2741 2753 2666 2672 0 -39.60(-1.46%)
Sep 09, 2020 2700 2731 2686 2711 0 +35.24(+1.32%)
Sep 08, 2020 2688 2723 2650 2676 0 -42.02(-1.55%)
Sep 04, 2020 2764 2778 2691 2718 0 -12.50(-0.46%)
Sep 03, 2020 2803 2814 2712 2731 0 -81.29(-2.89%)
Sep 02, 2020 2767 2819 2753 2812 0 +60.41(+2.20%)
Sep 01, 2020 2684 2759 2657 2752 0 +56.62(+2.10%)
Aug 31, 2020 2783 2787 2687 2695 0 -56.21(-2.04%)
Aug 28, 2020 2739 2765 2717 2751 0 +22.75(+0.83%)
Aug 27, 2020 2762 2776 2711 2728 0 -10.65(-0.39%)
Aug 26, 2020 2727 2751 2704 2739 0 +23.97(+0.88%)
Aug 25, 2020 2754 2760 2695 2715 0 -5.30(-0.19%)
Aug 24, 2020 2707 2739 2689 2720 0 +38.77(+1.45%)
Aug 21, 2020 2679 2699 2664 2682 0 -21.74(-0.80%)
Aug 20, 2020 2698 2727 2685 2703 0 -27.56(-1.01%)
Aug 19, 2020 2749 2763 2723 2731 0 -20.16(-0.73%)
Aug 18, 2020 2779 2791 2738 2751 0 -18.55(-0.67%)
Aug 17, 2020 2775 2795 2751 2770 0 +1.55(+0.06%)
Aug 14, 2020 2745 2780 2727 2768 0 +12.52(+0.45%)
Aug 13, 2020 2779 2798 2747 2756 0 -31.22(-1.12%)
Aug 12, 2020 2794 2812 2764 2787 0 +30.58(+1.11%)
Aug 11, 2020 2739 2818 2717 2756 0 +57.06(+2.11%)
Aug 10, 2020 2655 2719 2639 2699 0 +61.66(+2.34%)
Aug 07, 2020 2605 2644 2585 2637 0 +12.02(+0.46%)
Aug 06, 2020 2617 2644 2596 2625 0 -6.57(-0.25%)
Aug 05, 2020 2580 2644 2574 2632 0 +62.15(+2.42%)
Aug 04, 2020 2557 2579 2543 2570 0 +18.85(+0.74%)
Aug 03, 2020 2535 2572 2521 2551 0 +28.91(+1.15%)
Jul 31, 2020 2558 2573 2491 2522 0 -44.91(-1.75%)
Jul 30, 2020 2571 2602 2528 2567 0 -45.57(-1.74%)
Jul 29, 2020 2586 2619 2569 2613 0 +31.82(+1.23%)
Jul 28, 2020 2599 2617 2570 2581 0 -26.43(-1.01%)
Jul 27, 2020 2567 2614 2549 2607 0 +46.05(+1.80%)
Jul 24, 2020 2560 2586 2536 2561 0 -17.87(-0.69%)
Jul 23, 2020 2576 2604 2553 2579 0 +10.58(+0.41%)
Jul 22, 2020 2537 2594 2528 2568 0 +23.05(+0.91%)
Jul 21, 2020 2555 2576 2535 2545 0 +16.82(+0.67%)
Jul 20, 2020 2522 2548 2505 2529 0 +3.27(+0.13%)
Jul 17, 2020 2539 2558 2505 2525 0 -18.10(-0.71%)
Jul 16, 2020 2518 2559 2501 2543 0 +4.50(+0.18%)
Jul 15, 2020 2529 2556 2483 2539 0 +51.93(+2.09%)
Jul 14, 2020 2444 2491 2430 2487 0 +46.42(+1.90%)
Jul 13, 2020 2467 2488 2431 2441 0 -8.55(-0.35%)
Jul 10, 2020 2405 2453 2392 2449 0 +59.70(+2.50%)
Jul 09, 2020 2436 2441 2369 2389 0 -35.15(-1.45%)
Jul 08, 2020 2431 2455 2403 2425 0 -12.73(-0.52%)
Jul 07, 2020 2454 2470 2430 2437 0 -35.76(-1.45%)
Jul 06, 2020 2484 2498 2444 2473 0 +27.68(+1.13%)
Jul 02, 2020 2449 2482 2425 2445 0 +45.04(+1.88%)
Jul 01, 2020 2436 2461 2379 2400 0 -43.15(-1.77%)
Jun 30, 2020 2407 2461 2391 2443 0 +17.72(+0.73%)
Jun 29, 2020 2380 2436 2359 2426 0 +72.64(+3.09%)
Jun 26, 2020 2385 2391 2332 2353 0 -36.41(-1.52%)
Jun 25, 2020 2361 2395 2333 2390 0 +20.69(+0.87%)
Jun 24, 2020 2424 2432 2357 2369 0 -77.51(-3.17%)
Jun 23, 2020 2473 2485 2428 2446 0 +20.57(+0.85%)
Jun 22, 2020 2438 2453 2396 2426 0 -0.65(-0.03%)
Jun 19, 2020 2445 2466 2394 2426 0 +19.43(+0.81%)
Jun 18, 2020 2408 2444 2391 2407 0 -23.11(-0.95%)
Jun 17, 2020 2458 2476 2418 2430 0 -18.44(-0.75%)
Jun 16, 2020 2515 2521 2423 2449 0 +5.70(+0.23%)
Jun 15, 2020 2361 2460 2339 2443 0 +14.29(+0.59%)
Jun 12, 2020 2480 2491 2385 2429 0 +50.76(+2.13%)
Jun 11, 2020 2438 2466 2370 2378 0 -162.31(-6.39%)
Jun 10, 2020 2580 2595 2524 2540 0 -46.88(-1.81%)
Jun 09, 2020 2590 2631 2554 2587 0 -61.80(-2.33%)
Jun 08, 2020 2642 2680 2615 2649 0 +37.62(+1.44%)
Jun 05, 2020 2620 2656 2578 2611 0 +92.13(+3.66%)
Jun 04, 2020 2501 2538 2475 2519 0 -1.82(-0.07%)
Jun 03, 2020 2535 2578 2500 2521 0 +31.32(+1.26%)
Jun 02, 2020 2457 2499 2431 2490 0 +61.36(+2.53%)
Jun 01, 2020 2402 2462 2378 2428 0 +52.45(+2.21%)
May 29, 2020 2354 2394 2318 2376 0 +0.45(+0.02%)
May 28, 2020 2428 2436 2361 2375 0 -44.78(-1.85%)
May 27, 2020 2399 2433 2359 2420 0 +74.46(+3.17%)
May 26, 2020 2345 2381 2328 2346 0 +76.86(+3.39%)
May 22, 2020 2270 2279 2226 2269 0 +9.36(+0.41%)
May 21, 2020 2256 2288 2239 2259 0 -5.63(-0.25%)
May 20, 2020 2252 2290 2239 2265 0 +44.40(+2.00%)
May 19, 2020 2249 2284 2210 2221 0 -34.24(-1.52%)
May 18, 2020 2209 2280 2200 2255 0 +126.93(+5.97%)
May 15, 2020 2103 2142 2087 2128 0 +9.21(+0.43%)
May 14, 2020 2031 2123 2001 2119 0 +42.91(+2.07%)
May 13, 2020 2142 2151 2046 2076 0 -79.52(-3.69%)
May 12, 2020 2234 2247 2153 2155 0 -63.62(-2.87%)
May 11, 2020 2213 2246 2188 2219 0 -24.32(-1.08%)
May 08, 2020 2198 2258 2184 2243 0 +90.43(+4.20%)
May 07, 2020 2148 2205 2121 2153 0 +33.13(+1.56%)
May 06, 2020 2150 2162 2098 2120 0 +16.52(+0.79%)
May 05, 2020 2131 2166 2095 2103 0 +3.32(+0.16%)
May 04, 2020 2094 2132 2069 2100 0 -24.99(-1.18%)
May 01, 2020 2151 2165 2091 2125 0 -74.47(-3.39%)
Apr 30, 2020 2228 2248 2172 2199 0 -46.42(-2.07%)
Apr 29, 2020 2214 2288 2186 2246 0 +88.26(+4.09%)
Apr 28, 2020 2171 2216 2130 2157 0 +27.91(+1.31%)
Apr 27, 2020 2104 2146 2075 2130 0 +48.94(+2.35%)
Apr 24, 2020 2072 2101 2036 2081 0 +50.20(+2.47%)
Apr 23, 2020 2023 2077 2001 2030 0 +15.18(+0.75%)
Apr 22, 2020 2031 2051 1990 2015 0 +16.51(+0.83%)
Apr 21, 2020 1979 2030 1966 1999 0 -28.37(-1.40%)
Apr 20, 2020 2031 2078 1996 2027 0 -53.50(-2.57%)
Apr 17, 2020 2068 2114 2046 2081 0 +87.10(+4.37%)
Apr 16, 2020 2013 2031 1962 1994 0 -26.76(-1.32%)
Apr 15, 2020 1976 2038 1959 2020 0 -61.20(-2.94%)
Apr 14, 2020 2096 2144 2046 2081 0 +20.18(+0.98%)
Apr 13, 2020 2097 2119 2007 2061 0 -31.42(-1.50%)
Apr 09, 2020 2070 2135 2044 2093 0 +70.19(+3.47%)
Apr 08, 2020 1977 2041 1948 2023 0 +73.22(+3.76%)
Apr 07, 2020 2005 2044 1931 1949 0 +35.88(+1.88%)
Apr 06, 2020 1813 1928 1788 1913 0 +177.77(+10.24%)
Apr 03, 2020 1782 1813 1709 1736 0 -41.29(-2.32%)
Apr 02, 2020 1779 1835 1742 1777 0 -15.23(-0.85%)
Apr 01, 2020 1828 1864 1775 1792 0 -103.67(-5.47%)
Mar 31, 2020 1913 1981 1877 1896 0 -13.99(-0.73%)
Mar 30, 2020 1880 1930 1833 1910 0 +22.75(+1.21%)
Mar 27, 2020 1864 1932 1803 1887 0 -47.23(-2.44%)
Mar 26, 2020 1859 1960 1840 1934 0 +85.92(+4.65%)
Mar 25, 2020 1839 1934 1747 1848 0 +41.79(+2.31%)
Mar 24, 2020 1738 1853 1696 1807 0 +161.87(+9.84%)
Mar 23, 2020 1670 1708 1592 1645 0 -33.90(-2.02%)
Mar 20, 2020 1776 1849 1648 1679 0 -70.31(-4.02%)
Mar 19, 2020 1634 1814 1585 1749 0 +76.40(+4.57%)
Mar 18, 2020 1755 1820 1549 1673 0 -183.69(-9.90%)
Mar 17, 2020 1881 1949 1773 1856 0 -9.43(-0.51%)
Mar 16, 2020 1935 2032 1831 1866 0 -266.23(-12.49%)
Mar 13, 2020 2094 2156 1999 2132 0 +118.25(+5.87%)
Mar 12, 2020 2085 2154 1974 2014 0 -201.20(-9.08%)
Mar 11, 2020 2232 2257 2180 2215 0 -61.50(-2.70%)
Mar 10, 2020 2240 2287 2176 2276 0 +106.61(+4.91%)
Mar 09, 2020 2232 2295 2146 2170 0 -187.45(-7.95%)
Mar 06, 2020 2341 2405 2312 2357 0 -39.34(-1.64%)
Mar 05, 2020 2434 2460 2380 2397 0 -105.22(-4.21%)
Mar 04, 2020 2491 2512 2440 2502 0 +40.99(+1.67%)
Mar 03, 2020 2516 2542 2433 2461 0 -52.89(-2.10%)
Mar 02, 2020 2463 2522 2413 2514 0 +48.61(+1.97%)
Feb 28, 2020 2397 2484 2381 2465 0 +1.51(+0.06%)
Feb 27, 2020 2468 2534 2421 2464 0 -54.96(-2.18%)
Feb 26, 2020 2559 2587 2511 2518 0 -12.34(-0.49%)
Feb 25, 2020 2637 2648 2525 2531 0 -99.15(-3.77%)
Feb 24, 2020 2646 2676 2594 2630 0 -121.87(-4.43%)
Feb 21, 2020 2812 2819 2737 2752 0 -46.83(-1.67%)
Feb 20, 2020 2765 2817 2756 2799 0 +15.76(+0.57%)
Feb 19, 2020 2755 2799 2742 2783 0 +30.87(+1.12%)
Feb 18, 2020 2747 2778 2724 2752 0 -5.93(-0.22%)
Feb 14, 2020 2799 2808 2738 2758 0 -45.11(-1.61%)
Feb 13, 2020 2779 2822 2755 2803 0 +0.93(+0.03%)
Feb 12, 2020 2787 2817 2770 2802 0 +44.18(+1.60%)
Feb 11, 2020 2715 2775 2701 2758 0 +50.16(+1.85%)
Feb 10, 2020 2710 2726 2690 2708 0 -9.10(-0.33%)
Feb 07, 2020 2731 2741 2703 2717 0 -36.25(-1.32%)
Feb 06, 2020 2815 2820 2746 2753 0 -54.39(-1.94%)
Feb 05, 2020 2793 2824 2780 2808 0 +45.54(+1.65%)
Feb 04, 2020 2766 2789 2747 2762 0 +38.31(+1.41%)
Feb 03, 2020 2725 2767 2710 2724 0 +10.75(+0.40%)
Jan 31, 2020 2757 2765 2697 2713 0 -57.58(-2.08%)
Jan 30, 2020 2757 2786 2736 2771 0 -7.50(-0.27%)
Jan 29, 2020 2801 2821 2768 2778 0 -9.45(-0.34%)
Jan 28, 2020 2790 2822 2763 2787 0 +1.29(+0.05%)
Jan 27, 2020 2788 2813 2761 2786 0 -58.56(-2.06%)
Jan 24, 2020 2895 2900 2827 2845 0 -48.95(-1.69%)
Jan 23, 2020 2861 2900 2826 2894 0 +22.45(+0.78%)
Jan 22, 2020 2888 2908 2857 2871 0 -14.42(-0.50%)
Jan 21, 2020 2922 2931 2877 2886 0 -48.33(-1.65%)
Jan 17, 2020 2929 2954 2910 2934 0 +3.94(+0.13%)
Jan 16, 2020 2890 2935 2877 2930 0 +46.29(+1.61%)
Jan 15, 2020 2879 2909 2866 2884 0 -6.48(-0.22%)
Jan 14, 2020 2870 2912 2864 2890 0 +20.39(+0.71%)
Jan 13, 2020 2868 2885 2845 2870 0 -2.81(-0.10%)
Jan 10, 2020 2900 2910 2864 2873 0 -30.15(-1.04%)
Jan 09, 2020 2937 2939 2891 2903 0 -18.73(-0.64%)
Jan 08, 2020 2925 2948 2895 2922 0 -6.52(-0.22%)
Jan 07, 2020 2910 2943 2889 2928 0 +10.34(+0.35%)
Jan 06, 2020 2915 2940 2888 2918 0 -9.98(-0.34%)
Jan 03, 2020 2944 2963 2911 2928 0 -64.78(-2.16%)
Jan 02, 2020 2988 2999 2951 2992 0 +36.81(+1.25%)
Dec 31, 2019 2957 2980 2943 2956 0 -4.01(-0.14%)
Dec 30, 2019 2973 2984 2944 2960 0 -11.59(-0.39%)
Dec 27, 2019 2986 2997 2963 2971 0 -3.43(-0.12%)
Dec 26, 2019 2980 2986 2956 2975 0 +2.05(+0.07%)
Dec 24, 2019 2992 2995 2961 2973 0 -13.70(-0.46%)
Dec 23, 2019 3002 3015 2972 2986 0 -15.87(-0.53%)
Dec 20, 2019 3009 3032 2978 3002 0 -1.29(-0.04%)
Dec 19, 2019 3014 3025 2990 3004 0 -19.29(-0.64%)
Dec 18, 2019 3000 3032 2987 3023 0 +24.40(+0.81%)
Dec 17, 2019 2985 3007 2973 2998 0 +23.88(+0.80%)
Dec 16, 2019 2963 3006 2953 2975 0 +33.31(+1.13%)
Dec 13, 2019 2994 3009 2933 2941 0 -48.50(-1.62%)
Dec 12, 2019 2945 2999 2931 2990 0 +51.89(+1.77%)
Dec 11, 2019 2916 2951 2908 2938 0 +33.12(+1.14%)
Dec 10, 2019 2885 2917 2865 2905 0 +16.71(+0.58%)
Dec 09, 2019 2901 2916 2877 2888 0 -22.04(-0.76%)
Dec 06, 2019 2901 2935 2888 2910 0 +33.21(+1.15%)
Dec 05, 2019 2880 2899 2854 2877 0 +9.91(+0.35%)
Dec 04, 2019 2885 2908 2859 2867 0 +2.96(+0.10%)
Dec 03, 2019 2884 2890 2843 2864 0 -56.10(-1.92%)
Dec 02, 2019 2922 2950 2900 2920 0 +16.91(+0.58%)
Nov 29, 2019 2913 2927 2896 2903 0 -28.97(-0.99%)
Nov 27, 2019 2932 2946 2908 2932 0 +2.91(+0.10%)
Nov 26, 2019 2920 2948 2898 2929 0 +3.96(+0.14%)
Nov 25, 2019 2884 2933 2869 2925 0 +47.63(+1.66%)
Nov 22, 2019 2880 2900 2856 2878 0 +16.55(+0.58%)
Nov 21, 2019 2876 2884 2846 2861 0 -2.43(-0.08%)
Nov 20, 2019 2910 2919 2855 2863 0 -57.14(-1.96%)
Nov 19, 2019 2939 2950 2907 2921 0 -10.76(-0.37%)
Nov 18, 2019 2932 2946 2902 2931 0 -15.41(-0.52%)
Nov 15, 2019 2963 2976 2934 2947 0 +2.11(+0.07%)
Nov 14, 2019 2934 2967 2920 2945 0 +9.61(+0.33%)
Nov 13, 2019 2960 2979 2920 2935 0 -43.14(-1.45%)
Nov 12, 2019 2994 3021 2966 2978 0 -15.74(-0.53%)
Nov 11, 2019 3001 3022 2976 2994 0 -26.52(-0.88%)
Nov 08, 2019 2985 3035 2945 3020 0 -12.75(-0.42%)
Nov 07, 2019 3022 3053 3010 3033 0 +31.48(+1.05%)
Nov 06, 2019 3009 3020 2971 3002 0 -2.31(-0.08%)
Nov 05, 2019 3005 3042 2984 3004 0 +8.33(+0.28%)
Nov 04, 2019 2950 3004 2939 2996 0 +73.62(+2.52%)
Nov 01, 2019 2878 2931 2866 2922 0 +69.78(+2.45%)
Oct 31, 2019 2878 2913 2822 2852 0 -6.72(-0.24%)
Oct 30, 2019 2868 2878 2822 2859 0 -20.34(-0.71%)
Oct 29, 2019 2868 2899 2850 2879 0 -7.20(-0.25%)
Oct 28, 2019 2878 2916 2864 2887 0 +4.67(+0.16%)
Oct 25, 2019 2862 2899 2850 2882 0 +11.47(+0.40%)
Oct 24, 2019 2894 2908 2857 2870 0 -15.12(-0.52%)
Oct 23, 2019 2875 2891 2842 2886 0 +11.63(+0.40%)
Oct 22, 2019 2842 2887 2824 2874 0 +29.43(+1.03%)
Oct 21, 2019 2858 2875 2830 2845 0 +10.47(+0.37%)
Oct 18, 2019 2811 2863 2796 2834 0 +17.86(+0.63%)
Oct 17, 2019 2843 2847 2798 2816 0 -12.89(-0.46%)
Oct 16, 2019 2793 2842 2783 2829 0 +39.28(+1.41%)
Oct 15, 2019 2752 2807 2734 2790 0 +42.20(+1.54%)
Oct 14, 2019 2735 2755 2715 2748 0 +2.42(+0.09%)
Oct 11, 2019 2707 2764 2702 2745 0 +82.55(+3.10%)
Oct 10, 2019 2647 2684 2639 2663 0 +27.29(+1.04%)
Oct 09, 2019 2626 2649 2610 2635 0 +34.84(+1.34%)
Oct 08, 2019 2629 2643 2593 2600 0 -59.25(-2.23%)
Oct 07, 2019 2655 2687 2632 2660 0 -7.77(-0.29%)
Oct 04, 2019 2659 2681 2644 2668 0 +11.00(+0.41%)
Oct 03, 2019 2664 2679 2623 2657 0 -19.90(-0.74%)
Oct 02, 2019 2697 2712 2649 2676 0 -58.43(-2.14%)
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.