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, 2008 1500 1529 1442 1496 0 +18.46(+1.25%)
Sep 29, 2008 1553 1571 1433 1478 0 -108.51(-6.84%)
Sep 26, 2008 1564 1605 1531 1586 0 -7.33(-0.46%)
Sep 25, 2008 1581 1621 1560 1594 0 +20.81(+1.32%)
Sep 24, 2008 1620 1635 1558 1573 0 -43.18(-2.67%)
Sep 23, 2008 1642 1678 1584 1616 0 -24.08(-1.47%)
Sep 22, 2008 1713 1733 1627 1640 0 -90.53(-5.23%)
Sep 19, 2008 1763 1823 1620 1731 0 +45.41(+2.69%)
Sep 18, 2008 1641 1722 1582 1685 0 +61.86(+3.81%)
Sep 17, 2008 1627 1672 1552 1623 0 -31.08(-1.88%)
Sep 16, 2008 1591 1670 1562 1655 0 +22.20(+1.36%)
Sep 15, 2008 1670 1699 1606 1632 0 -82.85(-4.83%)
Sep 12, 2008 1650 1729 1620 1715 0 +47.37(+2.84%)
Sep 11, 2008 1607 1676 1579 1668 0 +29.34(+1.79%)
Sep 10, 2008 1646 1674 1610 1638 0 +6.56(+0.40%)
Sep 09, 2008 1657 1690 1620 1632 0 -28.68(-1.73%)
Sep 08, 2008 1662 1700 1628 1661 0 +44.64(+2.76%)
Sep 05, 2008 1598 1635 1573 1616 0 +3.27(+0.20%)
Sep 04, 2008 1654 1667 1598 1613 0 -48.97(-2.95%)
Sep 03, 2008 1674 1696 1635 1662 0 -13.55(-0.81%)
Sep 02, 2008 1686 1736 1659 1675 0 +16.21(+0.98%)
Sep 01, 2008 1670 1688 1645 1659 0 +0.00(+0.00%)
Aug 29, 2008 1670 1688 1645 1659 0 -19.05(-1.14%)
Aug 28, 2008 1656 1691 1643 1678 0 +31.82(+1.93%)
Aug 27, 2008 1658 1674 1619 1646 0 -15.32(-0.92%)
Aug 26, 2008 1659 1687 1632 1662 0 -6.58(-0.39%)
Aug 25, 2008 1690 1708 1655 1668 0 -25.25(-1.49%)
Aug 22, 2008 1669 1703 1658 1693 0 +31.17(+1.88%)
Aug 21, 2008 1662 1686 1630 1662 0 -10.91(-0.65%)
Aug 20, 2008 1698 1718 1648 1673 0 -22.27(-1.31%)
Aug 19, 2008 1719 1738 1678 1695 0 -41.78(-2.41%)
Aug 18, 2008 1769 1782 1719 1737 0 -32.62(-1.84%)
Aug 15, 2008 1771 1818 1744 1770 0 +6.51(+0.37%)
Aug 14, 2008 1728 1798 1718 1763 0 +21.89(+1.26%)
Aug 13, 2008 1770 1784 1717 1741 0 -42.36(-2.37%)
Aug 12, 2008 1766 1810 1745 1784 0 +19.28(+1.09%)
Aug 11, 2008 1722 1801 1696 1764 0 +37.19(+2.15%)
Aug 08, 2008 1647 1741 1638 1727 0 +82.50(+5.02%)
Aug 07, 2008 1678 1694 1628 1645 0 -49.22(-2.91%)
Aug 06, 2008 1685 1718 1652 1694 0 +3.07(+0.18%)
Aug 05, 2008 1638 1702 1622 1691 0 +74.17(+4.59%)
Aug 04, 2008 1628 1648 1587 1617 0 -11.36(-0.70%)
Aug 01, 2008 1654 1680 1602 1628 0 -28.92(-1.75%)
Jul 31, 2008 1669 1716 1624 1657 0 -24.53(-1.46%)
Jul 30, 2008 1673 1724 1643 1682 0 +18.64(+1.12%)
Jul 29, 2008 1661 1679 1587 1663 0 +67.46(+4.23%)
Jul 28, 2008 1647 1661 1581 1595 0 -58.92(-3.56%)
Jul 25, 2008 1657 1697 1632 1654 0 +2.36(+0.14%)
Jul 24, 2008 1726 1735 1637 1652 0 -77.64(-4.49%)
Jul 23, 2008 1699 1771 1676 1730 0 +31.87(+1.88%)
Jul 22, 2008 1643 1716 1615 1698 0 +29.69(+1.78%)
Jul 21, 2008 1670 1695 1641 1668 0 -0.91(-0.05%)
Jul 18, 2008 1681 1711 1639 1669 0 -11.92(-0.71%)
Jul 17, 2008 1604 1700 1553 1681 0 +59.46(+3.67%)
Jul 16, 2008 1559 1638 1533 1621 0 +62.80(+4.03%)
Jul 15, 2008 1534 1588 1482 1559 0 +6.48(+0.42%)
Jul 14, 2008 1589 1605 1532 1552 0 -11.02(-0.70%)
Jul 11, 2008 1551 1600 1499 1563 0 -9.51(-0.60%)
Jul 10, 2008 1590 1618 1540 1573 0 -23.74(-1.49%)
Jul 09, 2008 1632 1646 1591 1596 0 -30.80(-1.89%)
Jul 08, 2008 1564 1636 1544 1627 0 +61.82(+3.95%)
Jul 07, 2008 1594 1618 1540 1565 0 -23.28(-1.47%)
Jul 04, 2008 1605 1634 1566 1589 0 +0.00(+0.00%)
Jul 03, 2008 1605 1634 1566 1589 0 -12.78(-0.80%)
Jul 02, 2008 1671 1682 1589 1601 0 -67.89(-4.07%)
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.