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 (%)
May 31, 2013 2641 2668 2614 2618 0 -35.16(-1.33%)
May 30, 2013 2641 2676 2624 2653 0 +21.39(+0.81%)
May 29, 2013 2617 2652 2604 2632 0 -4.79(-0.18%)
May 28, 2013 2628 2667 2615 2636 0 +46.24(+1.79%)
May 24, 2013 2590 2590 2590 0 -7.73(-0.30%)
May 23, 2013 2572 2609 2555 2598 0 -7.60(-0.29%)
May 22, 2013 2636 2667 2589 2606 0 -33.64(-1.27%)
May 21, 2013 2635 2663 2622 2639 0 +1.61(+0.06%)
May 20, 2013 2632 2655 2619 2638 0 +2.12(+0.08%)
May 17, 2013 2585 2645 2575 2635 0 +62.68(+2.44%)
May 16, 2013 2586 2608 2565 2573 0 -16.34(-0.63%)
May 15, 2013 2586 2606 2564 2589 0 +20.62(+0.80%)
May 13, 2013 2561 2580 2543 2569 0 +2.48(+0.10%)
May 10, 2013 2555 2581 2540 2566 0 +30.01(+1.18%)
May 09, 2013 2531 2557 2516 2536 0 +5.91(+0.23%)
May 08, 2013 2516 2542 2504 2530 0 +13.17(+0.52%)
May 07, 2013 2492 2521 2480 2517 0 +32.17(+1.29%)
May 06, 2013 2466 2498 2457 2485 0 +18.55(+0.75%)
May 03, 2013 2452 2488 2423 2466 0 +46.46(+1.92%)
May 02, 2013 2412 2441 2396 2420 0 +15.39(+0.64%)
May 01, 2013 2430 2446 2394 2404 0 -35.96(-1.47%)
Apr 30, 2013 2437 2459 2419 2440 0 +7.24(+0.30%)
Apr 29, 2013 2424 2446 2407 2433 0 +19.79(+0.82%)
Apr 26, 2013 2412 2430 2386 2413 0 +14.99(+0.63%)
Apr 25, 2013 2353 2421 2344 2398 0 +59.75(+2.55%)
Apr 24, 2013 2295 2344 2289 2339 0 +46.09(+2.01%)
Apr 23, 2013 2276 2301 2256 2292 0 +24.92(+1.10%)
Apr 22, 2013 2254 2282 2227 2268 0 +23.74(+1.06%)
Apr 19, 2013 2212 2250 2198 2244 0 +39.50(+1.79%)
Apr 18, 2013 2239 2246 2190 2204 0 -32.47(-1.45%)
Apr 17, 2013 2274 2278 2217 2237 0 -59.80(-2.60%)
Apr 16, 2013 2280 2303 2265 2297 0 +37.90(+1.68%)
Apr 15, 2013 2325 2336 2252 2259 0 -87.59(-3.73%)
Apr 12, 2013 2336 2356 2325 2346 0 -6.65(-0.28%)
Apr 11, 2013 2336 2362 2326 2353 0 +18.65(+0.80%)
Apr 10, 2013 2293 2344 2284 2334 0 +48.85(+2.14%)
Apr 09, 2013 2281 2300 2268 2285 0 +10.64(+0.47%)
Apr 08, 2013 2267 2284 2250 2275 0 +4.38(+0.19%)
Apr 05, 2013 2253 2279 2236 2270 0 -20.74(-0.91%)
Apr 04, 2013 2299 2313 2265 2291 0 -9.84(-0.43%)
Apr 03, 2013 2337 2346 2289 2301 0 -33.12(-1.42%)
Apr 02, 2013 2362 2375 2325 2334 0 -11.41(-0.49%)
Apr 01, 2013 2374 2386 2335 2346 0 -28.98(-1.22%)
Mar 28, 2013 2374 2374 2374 0 -4.78(-0.20%)
Mar 27, 2013 2354 2386 2337 2379 0 +6.80(+0.29%)
Mar 26, 2013 2351 2379 2338 2372 0 +33.61(+1.44%)
Mar 25, 2013 2355 2371 2323 2339 0 -9.72(-0.41%)
Mar 22, 2013 2371 2378 2338 2349 0 -15.27(-0.65%)
Mar 21, 2013 2376 2395 2351 2364 0 -28.52(-1.19%)
Mar 20, 2013 2383 2407 2376 2392 0 +22.62(+0.95%)
Mar 19, 2013 2377 2395 2348 2370 0 -1.50(-0.06%)
Mar 18, 2013 2356 2387 2331 2371 0 -19.21(-0.80%)
Mar 15, 2013 2385 2400 2373 2390 0 +3.65(+0.15%)
Mar 14, 2013 2377 2395 2361 2387 0 +20.63(+0.87%)
Mar 13, 2013 2360 2375 2345 2366 0 +3.64(+0.15%)
Mar 12, 2013 2360 2378 2346 2363 0 +4.48(+0.19%)
Mar 11, 2013 2339 2369 2329 2358 0 +11.32(+0.48%)
Mar 08, 2013 2326 2355 2314 2347 0 +34.28(+1.48%)
Mar 07, 2013 2293 2325 2285 2312 0 +26.05(+1.14%)
Mar 06, 2013 2267 2333 2248 2286 0 +22.20(+0.98%)
Mar 05, 2013 2259 2280 2245 2264 0 +22.03(+0.98%)
Mar 04, 2013 2248 2257 2222 2242 0 -8.80(-0.39%)
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.