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, 2009 1097 1125 1075 1104 0 +5.85(+0.53%)
Jun 29, 2009 1081 1114 1060 1098 0 +24.53(+2.29%)
Jun 26, 2009 1072 1092 1052 1074 0 -1.59(-0.15%)
Jun 25, 2009 1045 1079 1038 1075 0 +46.78(+4.55%)
Jun 24, 2009 1011 1060 1002 1028 0 +27.33(+2.73%)
Jun 23, 2009 1016 1028 980.85 1001 0 -9.89(-0.98%)
Jun 22, 2009 1043 1056 1003 1011 0 -49.71(-4.69%)
Jun 19, 2009 1052 1081 1038 1061 0 +22.89(+2.21%)
Jun 18, 2009 1033 1057 1009 1038 0 -20.45(-1.93%)
Jun 17, 2009 1064 1080 1015 1058 0 -13.39(-1.25%)
Jun 16, 2009 1080 1108 1050 1072 0 +6.18(+0.58%)
Jun 15, 2009 1091 1100 1045 1065 0 -51.04(-4.57%)
Jun 12, 2009 1131 1137 1091 1116 0 -19.86(-1.75%)
Jun 11, 2009 1131 1160 1114 1136 0 +7.07(+0.63%)
Jun 10, 2009 1128 1167 1100 1129 0 +15.36(+1.38%)
Jun 09, 2009 1092 1126 1081 1114 0 +27.89(+2.57%)
Jun 08, 2009 1070 1105 1060 1086 0 -4.50(-0.41%)
Jun 05, 2009 1086 1121 1065 1090 0 +15.13(+1.41%)
Jun 04, 2009 1042 1084 1026 1075 0 +42.37(+4.10%)
Jun 03, 2009 1053 1058 1006 1033 0 -20.71(-1.97%)
Jun 02, 2009 1058 1071 1025 1054 0 -3.67(-0.35%)
Jun 01, 2009 1019 1075 1006 1057 0 +54.83(+5.47%)
May 29, 2009 989.01 1011 968.78 1002 0 +19.95(+2.03%)
May 28, 2009 979.48 996.56 941.36 982.54 0 +12.34(+1.27%)
May 27, 2009 991.93 1013 957.88 970.21 0 -24.21(-2.43%)
May 26, 2009 941.52 1003 933.01 994.42 0 +43.29(+4.55%)
May 25, 2009 971.30 988.70 943.46 951.13 0 +0.00(+0.00%)
May 22, 2009 971.30 988.70 943.46 951.13 0 -15.12(-1.56%)
May 21, 2009 973.20 984.62 942.74 966.25 0 -17.77(-1.81%)
May 20, 2009 1003 1032 973.33 984.03 0 -11.09(-1.11%)
May 19, 2009 969.24 1015 961.00 995.11 0 +29.26(+3.03%)
May 18, 2009 930.40 970.38 920.69 965.85 0 +49.38(+5.39%)
May 15, 2009 928.13 955.91 904.06 916.46 0 -13.22(-1.42%)
May 14, 2009 916.11 960.75 897.99 929.68 0 +27.46(+3.04%)
May 13, 2009 953.18 961.94 893.02 902.22 0 -74.06(-7.59%)
May 12, 2009 1012 1026 947.31 976.28 0 -30.11(-2.99%)
May 11, 2009 1033 1047 996.60 1006 0 -45.87(-4.36%)
May 08, 2009 1019 1076 1002 1052 0 +51.56(+5.15%)
May 07, 2009 1036 1074 986.04 1001 0 -22.41(-2.19%)
May 06, 2009 1002 1047 860.46 1023 0 +21.81(+2.18%)
May 05, 2009 1031 1045 978.53 1001 0 -32.59(-3.15%)
May 04, 2009 993.73 1039 979.00 1034 0 +66.22(+6.84%)
May 01, 2009 967.05 985.50 933.58 967.67 0 +0.34(+0.03%)
Apr 30, 2009 977.83 1007 949.56 967.33 0 +13.97(+1.46%)
Apr 29, 2009 934.35 968.57 924.25 953.37 0 +32.73(+3.56%)
Apr 28, 2009 931.96 948.41 900.65 920.63 0 -22.62(-2.40%)
Apr 27, 2009 954.32 985.71 923.58 943.26 0 -35.27(-3.60%)
Apr 24, 2009 927.58 990.53 919.94 978.53 0 +61.89(+6.75%)
Apr 23, 2009 922.38 943.34 895.75 916.65 0 -0.96(-0.10%)
Apr 22, 2009 882.50 946.52 866.49 917.61 0 +20.70(+2.31%)
Apr 21, 2009 834.34 906.22 822.96 896.91 0 +45.87(+5.39%)
Apr 20, 2009 898.89 905.89 839.06 851.04 0 -70.84(-7.68%)
Apr 17, 2009 905.76 935.58 892.27 921.88 0 +15.90(+1.76%)
Apr 16, 2009 882.29 915.21 866.31 905.98 0 +30.92(+3.53%)
Apr 15, 2009 856.26 886.72 842.89 875.06 0 +11.71(+1.36%)
Apr 14, 2009 852.64 884.13 841.19 863.35 0 +4.02(+0.47%)
Apr 13, 2009 864.17 877.56 826.95 859.33 0 -19.69(-2.24%)
Apr 10, 2009 838.41 888.93 830.10 879.02 0 +0.00(+0.00%)
Apr 09, 2009 838.41 888.93 830.10 879.02 0 +71.10(+8.80%)
Apr 08, 2009 795.47 822.56 780.62 807.93 0 +16.28(+2.06%)
Apr 07, 2009 806.09 817.49 772.35 791.65 0 -19.15(-2.36%)
Apr 06, 2009 814.27 835.74 782.37 810.80 0 -24.18(-2.90%)
Apr 03, 2009 794.35 839.95 782.19 834.98 0 +43.58(+5.51%)
Apr 02, 2009 735.65 819.34 728.57 791.39 0 +81.30(+11.45%)
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.