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 (%)
Apr 30, 2012 2160 2167 2109 2134 0 -45.13(-2.07%)
Apr 27, 2012 2178 2202 2142 2179 0 +18.52(+0.86%)
Apr 26, 2012 2136 2175 2113 2160 0 +13.95(+0.65%)
Apr 25, 2012 2130 2155 2110 2146 0 +53.49(+2.56%)
Apr 24, 2012 2107 2125 2078 2093 0 -13.04(-0.62%)
Apr 23, 2012 2105 2123 2081 2106 0 -39.30(-1.83%)
Apr 20, 2012 2178 2193 2139 2145 0 -8.97(-0.42%)
Apr 19, 2012 2197 2219 2141 2154 0 -48.44(-2.20%)
Apr 18, 2012 2202 2221 2184 2202 0 -13.56(-0.61%)
Apr 17, 2012 2193 2233 2181 2216 0 +42.88(+1.97%)
Apr 16, 2012 2181 2203 2149 2173 0 -2.52(-0.12%)
Apr 13, 2012 2185 2211 2159 2176 0 -11.66(-0.53%)
Apr 12, 2012 2137 2198 2131 2187 0 +57.49(+2.70%)
Apr 11, 2012 2138 2158 2113 2130 0 +21.95(+1.04%)
Apr 10, 2012 2154 2166 2092 2108 0 -54.78(-2.53%)
Apr 09, 2012 2167 2181 2143 2163 0 -47.90(-2.17%)
Apr 05, 2012 2199 2229 2189 2211 0 -0.50(-0.02%)
Apr 04, 2012 2227 2235 2194 2211 0 -56.08(-2.47%)
Apr 03, 2012 2282 2313 2251 2267 0 -16.41(-0.72%)
Apr 02, 2012 2233 2293 2223 2284 0 +36.02(+1.60%)
Mar 30, 2012 2253 2265 2224 2248 0 +14.11(+0.63%)
Mar 29, 2012 2210 2241 2192 2233 0 -2.67(-0.12%)
Mar 28, 2012 2267 2273 2203 2236 0 -33.48(-1.48%)
Mar 27, 2012 2283 2303 2265 2270 0 -11.91(-0.52%)
Mar 26, 2012 2256 2291 2239 2281 0 +46.75(+2.09%)
Mar 23, 2012 2213 2243 2190 2235 0 +19.80(+0.89%)
Mar 22, 2012 2224 2238 2196 2215 0 -42.11(-1.87%)
Mar 21, 2012 2249 2273 2233 2257 0 +12.32(+0.55%)
Mar 20, 2012 2257 2267 2216 2245 0 -40.16(-1.76%)
Mar 19, 2012 2277 2301 2259 2285 0 +0.66(+0.03%)
Mar 16, 2012 2306 2317 2272 2284 0 -9.70(-0.42%)
Mar 15, 2012 2272 2303 2259 2294 0 +24.47(+1.08%)
Mar 14, 2012 2266 2288 2249 2269 0 +0.57(+0.03%)
Mar 13, 2012 2234 2273 2218 2269 0 +55.09(+2.49%)
Mar 12, 2012 2239 2251 2203 2214 0 -26.66(-1.19%)
Mar 09, 2012 2205 2258 2198 2240 0 +36.67(+1.66%)
Mar 08, 2012 2175 2221 2168 2204 0 +52.16(+2.42%)
Mar 07, 2012 2145 2180 2134 2152 0 +12.76(+0.60%)
Mar 06, 2012 2190 2195 2117 2139 0 -97.21(-4.35%)
Mar 05, 2012 2266 2275 2220 2236 0 -36.79(-1.62%)
Mar 02, 2012 2281 2312 2257 2273 0 -9.47(-0.41%)
Mar 01, 2012 2251 2307 2239 2282 0 +42.89(+1.92%)
Feb 29, 2012 2271 2290 2231 2239 0 -39.53(-1.73%)
Feb 28, 2012 2282 2307 2256 2279 0 +3.96(+0.17%)
Feb 27, 2012 2256 2289 2223 2275 0 -3.65(-0.16%)
Feb 24, 2012 2284 2316 2255 2279 0 +18.31(+0.81%)
Feb 23, 2012 2269 2292 2223 2260 0 -16.67(-0.73%)
Feb 22, 2012 2291 2310 2263 2277 0 -21.39(-0.93%)
Feb 21, 2012 2327 2336 2277 2298 0 -13.45(-0.58%)
Feb 17, 2012 2312 2312 2312 0 +18.12(+0.79%)
Feb 16, 2012 2215 2309 2207 2294 0 +84.74(+3.84%)
Feb 15, 2012 2211 2237 2188 2209 0 +4.05(+0.18%)
Feb 14, 2012 2189 2216 2172 2205 0 -2.18(-0.10%)
Feb 13, 2012 2206 2224 2185 2207 0 +27.03(+1.24%)
Feb 10, 2012 2169 2194 2150 2180 0 -19.29(-0.88%)
Feb 09, 2012 2192 2213 2166 2199 0 +15.66(+0.72%)
Feb 08, 2012 2206 2220 2170 2184 0 -18.23(-0.83%)
Feb 07, 2012 2214 2225 2189 2202 0 -22.09(-0.99%)
Feb 06, 2012 2218 2240 2207 2224 0 -2.37(-0.11%)
Feb 03, 2012 2174 2242 2167 2226 0 +82.47(+3.85%)
Feb 02, 2012 2135 2163 2114 2144 0 +19.19(+0.90%)
Feb 01, 2012 2121 2148 2104 2125 0 +30.17(+1.44%)
Jan 31, 2012 2122 2141 2072 2095 0 -24.99(-1.18%)
Jan 30, 2012 2098 2130 2079 2120 0 +2.62(+0.12%)
Jan 27, 2012 2107 2133 2092 2117 0 -4.54(-0.21%)
Jan 26, 2012 2157 2175 2109 2121 0 -17.24(-0.81%)
Jan 25, 2012 2127 2152 2100 2139 0 +5.98(+0.28%)
Jan 24, 2012 2089 2140 2074 2133 0 +26.03(+1.24%)
Jan 23, 2012 2099 2130 2077 2107 0 +7.67(+0.37%)
Jan 20, 2012 2101 2121 2071 2099 0 -12.19(-0.58%)
Jan 19, 2012 2164 2145 2075 2111 0 -45.44(-2.11%)
Jan 18, 2012 2114 2165 2104 2157 0 +49.39(+2.34%)
Jan 17, 2012 2147 2174 2100 2107 0 -7.51(-0.36%)
Jan 13, 2012 2115 2115 2115 0 -10.49(-0.49%)
Jan 12, 2012 2105 2134 2079 2125 0 +31.10(+1.49%)
Jan 11, 2012 2079 2108 2055 2094 0 +9.14(+0.44%)
Jan 10, 2012 2034 2107 2019 2085 0 +83.87(+4.19%)
Jan 09, 2012 2006 2019 1984 2001 0 +1.33(+0.07%)
Jan 06, 2012 1983 2020 1965 2000 0 +20.05(+1.01%)
Jan 05, 2012 1939 1990 1918 1980 0 +25.97(+1.33%)
Jan 04, 2012 1947 1979 1929 1954 0 +58.18(+3.07%)
Dec 30, 2011 1889 1910 1881 1896 0 +8.32(+0.44%)
Dec 29, 2011 1865 1897 1857 1887 0 +28.29(+1.52%)
Dec 28, 2011 1888 1893 1848 1859 0 -28.68(-1.52%)
Dec 27, 2011 1897 1905 1870 1888 0 -17.08(-0.90%)
Dec 23, 2011 1905 1905 1905 0 +66.94(+3.64%)
Dec 21, 2011 1815 1847 1791 1838 0 +22.85(+1.26%)
Dec 20, 2011 1791 1825 1779 1815 0 +65.62(+3.75%)
Dec 19, 2011 1796 1811 1743 1749 0 -38.53(-2.16%)
Dec 16, 2011 1800 1825 1774 1788 0 +0.55(+0.03%)
Dec 15, 2011 1801 1818 1774 1787 0 +6.78(+0.38%)
Dec 14, 2011 1827 1839 1769 1781 0 -59.59(-3.24%)
Dec 13, 2011 1939 1950 1825 1840 0 -87.66(-4.55%)
Dec 12, 2011 1936 1945 1893 1928 0 -33.25(-1.70%)
Dec 09, 2011 1937 1979 1933 1961 0 +37.13(+1.93%)
Dec 08, 2011 1968 1984 1918 1924 0 -64.37(-3.24%)
Dec 07, 2011 1959 2001 1938 1988 0 +4.96(+0.25%)
Dec 06, 2011 1992 2008 1961 1983 0 -11.21(-0.56%)
Dec 05, 2011 1992 2029 1974 1995 0 +43.86(+2.25%)
Dec 02, 2011 1955 1981 1938 1951 0 +30.38(+1.58%)
Dec 01, 2011 1920 1956 1894 1920 0 -10.27(-0.53%)
Nov 30, 2011 1875 1938 1863 1931 0 +135.09(+7.52%)
Nov 29, 2011 1815 1828 1783 1796 0 -16.43(-0.91%)
Nov 28, 2011 1790 1826 1778 1812 0 +85.56(+4.96%)
Nov 25, 2011 1732 1764 1721 1726 0 -19.13(-1.10%)
Nov 23, 2011 1746 1746 1746 0 -41.51(-2.32%)
Nov 22, 2011 1790 1813 1771 1787 0 -6.96(-0.39%)
Nov 21, 2011 1798 1815 1770 1794 0 -48.20(-2.62%)
Nov 18, 2011 1869 1885 1828 1842 0 -15.39(-0.83%)
Nov 17, 2011 1911 1927 1841 1858 0 -56.05(-2.93%)
Nov 16, 2011 1935 1970 1902 1914 0 -43.97(-2.25%)
Nov 15, 2011 1948 1982 1920 1958 0 -6.24(-0.32%)
Nov 14, 2011 1968 1993 1943 1964 0 -12.26(-0.62%)
Nov 11, 2011 1956 1995 1946 1976 0 +47.31(+2.45%)
Nov 10, 2011 1940 1959 1904 1929 0 +20.55(+1.08%)
Nov 09, 2011 1965 1975 1895 1908 0 -121.77(-6.00%)
Nov 08, 2011 2040 2051 1980 2030 0 +2.49(+0.12%)
Nov 07, 2011 2029 2048 1980 2028 0 -7.66(-0.38%)
Nov 04, 2011 2026 2050 1994 2035 0 -16.90(-0.82%)
Nov 03, 2011 2035 2071 1969 2052 0 -238.33(-10.41%)
Nov 02, 2011 2281 2314 2232 2290 0 +423.25(+22.67%)
Nov 01, 2011 1888 1921 1843 1867 0 -114.50(-5.78%)
Oct 31, 2011 2003 2042 1970 1982 0 -56.91(-2.79%)
Oct 28, 2011 2032 2067 1997 2039 0 -0.97(-0.05%)
Oct 27, 2011 2029 2077 1969 2040 0 +85.12(+4.36%)
Oct 26, 2011 1952 1975 1894 1954 0 -78.29(-3.85%)
Oct 25, 2011 2077 2086 1999 2033 0 -65.84(-3.14%)
Oct 24, 2011 2049 2111 2035 2099 0 +61.01(+2.99%)
Oct 21, 2011 1992 2060 1981 2038 0 +78.76(+4.02%)
Oct 20, 2011 1973 1986 1903 1959 0 -17.63(-0.89%)
Oct 19, 2011 2014 2025 1962 1976 0 -48.38(-2.39%)
Oct 18, 2011 1959 2043 1928 2025 0 +68.60(+3.51%)
Oct 17, 2011 1998 2018 1946 1956 0 -59.26(-2.94%)
Oct 14, 2011 1998 2031 1975 2015 0 +55.21(+2.82%)
Oct 13, 2011 1968 1986 1913 1960 0 -24.21(-1.22%)
Oct 12, 2011 1978 2027 1961 1984 0 +45.68(+2.36%)
Oct 11, 2011 1894 1951 1879 1939 0 +23.84(+1.24%)
Oct 10, 2011 1874 1924 1862 1915 0 +86.40(+4.73%)
Oct 07, 2011 1864 1896 1806 1829 0 -23.17(-1.25%)
Oct 06, 2011 1826 1860 1813 1852 0 +69.86(+3.92%)
Oct 05, 2011 1734 1794 1693 1782 0 +49.16(+2.84%)
Oct 04, 2011 1584 1736 1549 1733 0 +121.63(+7.55%)
Oct 03, 2011 1677 1714 1607 1611 0 -79.02(-4.68%)
Sep 30, 2011 1709 1744 1674 1690 0 -60.46(-3.45%)
Sep 29, 2011 1749 1780 1700 1751 0 +46.49(+2.73%)
Sep 28, 2011 1788 1798 1700 1704 0 -78.21(-4.39%)
Sep 27, 2011 1765 1848 1751 1782 0 +65.21(+3.80%)
Sep 26, 2011 1707 1732 1643 1717 0 +27.79(+1.65%)
Sep 23, 2011 1657 1704 1633 1689 0 +19.46(+1.17%)
Sep 22, 2011 1693 1731 1639 1670 0 -94.57(-5.36%)
Sep 21, 2011 1880 1889 1763 1764 0 -124.06(-6.57%)
Sep 20, 2011 1935 1954 1882 1888 0 -43.02(-2.23%)
Sep 19, 2011 1898 1948 1880 1931 0 -14.95(-0.77%)
Sep 16, 2011 1962 1973 1926 1946 0 -10.72(-0.55%)
Sep 15, 2011 1918 1969 1898 1957 0 +61.87(+3.26%)
Sep 14, 2011 1875 1927 1828 1895 0 +41.50(+2.24%)
Sep 13, 2011 1831 1877 1814 1854 0 +37.58(+2.07%)
Sep 12, 2011 1782 1835 1761 1816 0 -10.81(-0.59%)
Sep 09, 2011 1852 1875 1797 1827 0 -65.04(-3.44%)
Sep 08, 2011 1911 1951 1879 1892 0 -49.35(-2.54%)
Sep 07, 2011 1895 1953 1888 1941 0 +78.64(+4.22%)
Sep 06, 2011 1806 1873 1786 1863 0 -26.52(-1.40%)
Sep 02, 2011 1889 1889 1889 0 -58.81(-3.02%)
Sep 01, 2011 1988 2014 1939 1948 0 -48.57(-2.43%)
Aug 31, 2011 1988 2051 1972 1997 0 +21.42(+1.08%)
Aug 30, 2011 1964 1996 1938 1975 0 -6.31(-0.32%)
Aug 29, 2011 1901 1987 1907 1982 0 +98.84(+5.25%)
Aug 26, 2011 1819 1900 1795 1883 0 +41.25(+2.24%)
Aug 25, 2011 1908 1929 1834 1841 0 -61.20(-3.22%)
Aug 24, 2011 1830 1911 1815 1903 0 +62.28(+3.38%)
Aug 23, 2011 1768 1845 1754 1840 0 +80.76(+4.59%)
Aug 22, 2011 1806 1828 1742 1760 0 -1.52(-0.09%)
Aug 19, 2011 1796 1853 1747 1761 0 -74.96(-4.08%)
Aug 18, 2011 1900 1915 1808 1836 0 -139.71(-7.07%)
Aug 17, 2011 2011 2042 1953 1976 0 -29.54(-1.47%)
Aug 16, 2011 2012 2050 1983 2005 0 -43.99(-2.15%)
Aug 15, 2011 2042 2074 2019 2049 0 +33.08(+1.64%)
Aug 12, 2011 2004 2044 1975 2016 0 +29.59(+1.49%)
Aug 11, 2011 1878 2019 1865 1987 0 +111.40(+5.94%)
Aug 10, 2011 1911 1959 1858 1875 0 -90.60(-4.61%)
Aug 09, 2011 1921 1976 1810 1966 0 +131.08(+7.14%)
Aug 08, 2011 1920 1984 1823 1835 0 -200.40(-9.85%)
Aug 05, 2011 2112 2135 1928 2035 0 -77.80(-3.68%)
Aug 04, 2011 2222 2237 2103 2113 0 -153.48(-6.77%)
Aug 03, 2011 2245 2298 2175 2266 0 +32.08(+1.44%)
Aug 02, 2011 2324 2352 2228 2234 0 -122.81(-5.21%)
Aug 01, 2011 2419 2456 2325 2357 0 +2.05(+0.09%)
Jul 29, 2011 2323 2390 2298 2355 0 -8.39(-0.35%)
Jul 28, 2011 2348 2437 2327 2363 0 +22.22(+0.95%)
Jul 27, 2011 2416 2431 2324 2341 0 -93.70(-3.85%)
Jul 26, 2011 2473 2484 2420 2435 0 -48.46(-1.95%)
Jul 25, 2011 2480 2512 2466 2483 0 -29.88(-1.19%)
Jul 22, 2011 2514 2530 2504 2513 0 +5.23(+0.21%)
Jul 21, 2011 2516 2532 2469 2508 0 +11.68(+0.47%)
Jul 20, 2011 2506 2542 2473 2496 0 -39.40(-1.55%)
Jul 19, 2011 2504 2548 2493 2536 0 +46.95(+1.89%)
Jul 18, 2011 2508 2522 2459 2489 0 -34.76(-1.38%)
Jul 15, 2011 2527 2544 2491 2524 0 +2.87(+0.11%)
Jul 14, 2011 2553 2583 2501 2521 0 -30.27(-1.19%)
Jul 13, 2011 2541 2585 2523 2551 0 +23.38(+0.92%)
Jul 12, 2011 2517 2561 2510 2528 0 -1.54(-0.06%)
Jul 11, 2011 2558 2574 2512 2529 0 -73.08(-2.81%)
Jul 08, 2011 2596 2631 2564 2602 0 -59.41(-2.23%)
Jul 07, 2011 2644 2681 2639 2662 0 +40.73(+1.55%)
Jul 06, 2011 2619 2641 2591 2621 0 -8.07(-0.31%)
Jul 05, 2011 2641 2658 2610 2629 0 -12.18(-0.46%)
Jul 01, 2011 2641 2641 2641 0 +29.65(+1.14%)
Jun 30, 2011 2588 2634 2577 2612 0 +24.14(+0.93%)
Jun 29, 2011 2567 2609 2545 2587 0 +37.26(+1.46%)
Jun 28, 2011 2506 2560 2498 2550 0 +49.00(+1.96%)
Jun 27, 2011 2470 2522 2451 2501 0 +25.52(+1.03%)
Jun 24, 2011 2462 2504 2451 2476 0 +8.24(+0.33%)
Jun 23, 2011 2396 2471 2373 2467 0 +25.62(+1.05%)
Jun 22, 2011 2435 2480 2426 2442 0 +1.88(+0.08%)
Jun 21, 2011 2370 2449 2370 2440 0 +79.68(+3.38%)
Jun 20, 2011 2346 2365 2342 2360 0 +19.75(+0.84%)
Jun 17, 2011 2321 2361 2303 2340 0 +49.16(+2.15%)
Jun 16, 2011 2288 2323 2263 2291 0 -1.60(-0.07%)
Jun 15, 2011 2308 2344 2279 2293 0 -49.18(-2.10%)
Jun 14, 2011 2294 2359 2290 2342 0 +73.55(+3.24%)
Jun 13, 2011 2271 2302 2243 2269 0 -3.13(-0.14%)
Jun 10, 2011 2305 2321 2247 2272 0 -52.89(-2.28%)
Jun 09, 2011 2292 2344 2286 2325 0 +35.14(+1.53%)
Jun 08, 2011 2317 2330 2276 2289 0 -41.12(-1.76%)
Jun 07, 2011 2352 2370 2318 2331 0 -10.33(-0.44%)
Jun 06, 2011 2358 2383 2328 2341 0 -26.40(-1.12%)
Jun 03, 2011 2352 2396 2333 2367 0 +3.40(+0.14%)
May 24, 2011 2400 2420 2352 2364 0 -33.38(-1.39%)
May 23, 2011 2393 2425 2371 2397 0 -44.01(-1.80%)
May 20, 2011 2466 2476 2413 2441 0 -32.95(-1.33%)
May 19, 2011 2467 2494 2445 2474 0 +10.74(+0.44%)
May 18, 2011 2421 2470 2413 2463 0 +38.25(+1.58%)
May 17, 2011 2444 2470 2399 2425 0 -40.74(-1.65%)
May 16, 2011 2459 2511 2442 2466 0 -21.53(-0.87%)
May 13, 2011 2547 2557 2479 2487 0 -55.59(-2.19%)
May 12, 2011 2533 2563 2501 2543 0 -4.86(-0.19%)
May 11, 2011 2567 2592 2532 2548 0 -36.44(-1.41%)
May 10, 2011 2574 2601 2555 2584 0 +17.86(+0.70%)
May 09, 2011 2544 2585 2535 2566 0 +19.02(+0.75%)
May 06, 2011 2554 2587 2517 2547 0 +31.72(+1.26%)
May 05, 2011 2522 2561 2488 2516 0 -26.14(-1.03%)
May 04, 2011 2578 2607 2521 2542 0 -22.99(-0.90%)
May 03, 2011 2587 2602 2540 2565 0 -32.81(-1.26%)
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.