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 (%)
Feb 27, 2009 619.41 636.35 604.06 614.89 0 -16.65(-2.64%)
Feb 26, 2009 648.03 661.10 623.55 631.54 0 -6.94(-1.09%)
Feb 25, 2009 660.05 668.16 627.73 638.48 0 -22.79(-3.45%)
Feb 24, 2009 625.70 667.84 606.57 661.26 0 +39.98(+6.43%)
Feb 23, 2009 647.85 661.09 615.61 621.29 0 -20.53(-3.20%)
Feb 20, 2009 645.11 659.54 623.85 641.82 0 -13.17(-2.01%)
Feb 19, 2009 687.63 700.66 650.49 655.00 0 -27.32(-4.00%)
Feb 18, 2009 695.76 702.98 663.50 682.32 0 -9.11(-1.32%)
Feb 17, 2009 688.28 711.61 673.77 691.43 0 -43.15(-5.87%)
Feb 16, 2009 725.10 750.63 714.53 734.58 0 +0.00(+0.00%)
Feb 13, 2009 725.10 750.63 714.53 734.58 0 +3.51(+0.48%)
Feb 12, 2009 716.22 741.00 693.97 731.07 0 +5.47(+0.75%)
Feb 11, 2009 733.11 745.54 710.54 725.60 0 -0.87(-0.12%)
Feb 10, 2009 754.86 774.59 718.93 726.47 0 -39.15(-5.11%)
Feb 09, 2009 766.01 779.76 744.12 765.62 0 +4.16(+0.55%)
Feb 06, 2009 703.70 777.63 691.88 761.46 0 +50.95(+7.17%)
Feb 05, 2009 686.49 723.77 672.68 710.51 0 +19.54(+2.83%)
Feb 04, 2009 693.88 724.10 679.64 690.97 0 +7.66(+1.12%)
Feb 03, 2009 690.28 701.32 667.93 683.30 0 -1.02(-0.15%)
Feb 02, 2009 677.06 697.32 658.84 684.32 0 -0.23(-0.03%)
Jan 30, 2009 725.17 731.83 674.27 684.55 0 -36.19(-5.02%)
Jan 29, 2009 736.33 745.83 710.23 720.74 0 -22.69(-3.05%)
Jan 28, 2009 720.72 753.04 714.71 743.42 0 +37.82(+5.36%)
Jan 27, 2009 696.60 722.73 688.85 705.61 0 +8.38(+1.20%)
Jan 26, 2009 713.74 735.89 678.50 697.22 0 -13.62(-1.92%)
Jan 23, 2009 677.45 729.35 665.35 710.85 0 +17.91(+2.58%)
Jan 22, 2009 718.45 728.16 677.19 692.94 0 -38.32(-5.24%)
Jan 21, 2009 743.24 758.04 703.19 731.25 0 +1.37(+0.19%)
Jan 20, 2009 779.62 787.97 720.93 729.88 0 -57.72(-7.33%)
Jan 19, 2009 782.85 815.67 750.02 787.60 0 +0.00(+0.00%)
Jan 16, 2009 782.85 815.67 750.02 787.60 0 -17.93(-2.23%)
Jan 15, 2009 792.80 816.53 759.16 805.53 0 +14.95(+1.89%)
Jan 14, 2009 814.27 827.33 774.79 790.58 0 -46.25(-5.53%)
Jan 13, 2009 849.48 866.02 818.05 836.83 0 -18.03(-2.11%)
Jan 12, 2009 888.83 894.60 842.31 854.87 0 -34.31(-3.86%)
Jan 09, 2009 904.38 914.79 869.95 889.17 0 -17.55(-1.94%)
Jan 08, 2009 879.38 912.15 860.45 906.72 0 +14.85(+1.66%)
Jan 07, 2009 918.99 928.74 877.65 891.88 0 -41.95(-4.49%)
Jan 06, 2009 910.33 951.69 891.69 933.83 0 +35.02(+3.90%)
Jan 05, 2009 896.25 913.03 870.03 898.81 0 +1.36(+0.15%)
Jan 02, 2009 852.40 903.86 839.38 897.45 0 +48.92(+5.77%)
Jan 01, 2009 826.14 863.57 817.93 848.52 0 +0.00(+0.00%)
Dec 31, 2008 826.14 863.57 817.93 848.52 0 +24.36(+2.96%)
Dec 30, 2008 789.85 828.82 780.99 824.17 0 +40.70(+5.19%)
Dec 29, 2008 799.57 808.07 770.30 783.47 0 -17.64(-2.20%)
Dec 26, 2008 795.52 810.92 784.88 801.11 0 +7.21(+0.91%)
Dec 25, 2008 794.45 805.43 780.36 793.90 0 +0.00(+0.00%)
Dec 24, 2008 794.45 805.43 780.36 793.90 0 +2.45(+0.31%)
Dec 23, 2008 814.17 827.67 777.00 791.45 0 -16.43(-2.03%)
Dec 22, 2008 842.28 850.20 788.75 807.88 0 -31.71(-3.78%)
Dec 19, 2008 869.03 886.82 814.36 839.59 0 +16.73(+2.03%)
Dec 18, 2008 855.28 878.93 802.53 822.86 0 -31.25(-3.66%)
Dec 17, 2008 832.53 869.71 817.10 854.11 0 +11.96(+1.42%)
Dec 16, 2008 830.59 851.17 790.37 842.15 0 +9.06(+1.09%)
Dec 15, 2008 842.43 871.88 813.12 833.09 0 -6.35(-0.76%)
Dec 12, 2008 752.76 855.22 734.07 839.44 0 -10.01(-1.18%)
Dec 11, 2008 903.47 911.51 835.17 849.45 0 -69.44(-7.56%)
Dec 10, 2008 910.62 948.57 881.22 918.89 0 +25.91(+2.90%)
Dec 09, 2008 907.25 945.29 876.63 892.98 0 -21.77(-2.38%)
Dec 08, 2008 851.53 927.90 841.76 914.75 0 +94.67(+11.54%)
Dec 05, 2008 762.86 825.92 742.39 820.08 0 +34.34(+4.37%)
Dec 04, 2008 802.24 846.96 764.61 785.74 0 -29.35(-3.60%)
Dec 03, 2008 789.87 825.96 753.31 815.09 0 +29.91(+3.81%)
Dec 02, 2008 752.75 801.51 736.74 785.18 0 +45.95(+6.22%)
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.