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 (%)
Jul 31, 2018 3215 3256 3193 3240 0 +37.49(+1.17%)
Jul 30, 2018 3192 3245 3175 3203 0 +25.66(+0.81%)
Jul 27, 2018 3143 3228 3123 3177 0 +37.34(+1.19%)
Jul 26, 2018 3125 3206 3092 3140 0 +9.04(+0.29%)
Jul 25, 2018 3106 3156 2999 3131 0 -10.47(-0.33%)
Jul 24, 2018 3172 3206 3126 3141 0 -11.01(-0.35%)
Jul 23, 2018 3147 3172 3121 3152 0 -3.33(-0.11%)
Jul 20, 2018 3189 3210 3120 3155 0 -47.42(-1.48%)
Jul 19, 2018 3226 3257 3180 3203 0 -52.52(-1.61%)
Jul 18, 2018 3228 3276 3212 3255 0 +26.32(+0.82%)
Jul 17, 2018 3177 3243 3171 3229 0 +38.93(+1.22%)
Jul 16, 2018 3208 3220 3175 3190 0 -8.17(-0.26%)
Jul 13, 2018 3176 3224 3169 3198 0 +14.61(+0.46%)
Jul 12, 2018 3190 3215 3153 3184 0 +15.99(+0.50%)
Jul 11, 2018 3210 3225 3149 3168 0 -85.91(-2.64%)
Jul 10, 2018 3228 3266 3208 3254 0 +30.23(+0.94%)
Jul 09, 2018 3181 3241 3170 3223 0 +60.48(+1.91%)
Jul 06, 2018 3151 3180 3132 3163 0 +13.30(+0.42%)
Jul 05, 2018 3132 3187 3106 3150 0 +59.41(+1.92%)
Jul 03, 2018 3090 3090 3090 3090 0 -20.71(-0.67%)
Jul 02, 2018 3065 3119 3028 3111 0 -169.06(-5.15%)
Jun 29, 2018 3315 3354 3271 3280 0 -22.34(-0.68%)
Jun 28, 2018 3335 3347 3253 3302 0 -56.05(-1.67%)
Jun 27, 2018 3410 3433 3356 3358 0 -44.69(-1.31%)
Jun 26, 2018 3412 3431 3373 3403 0 -2.22(-0.07%)
Jun 25, 2018 3443 3458 3371 3405 0 -53.48(-1.55%)
Jun 22, 2018 3505 3524 3423 3459 0 -11.54(-0.33%)
Jun 21, 2018 3525 3532 3453 3470 0 -69.67(-1.97%)
Jun 20, 2018 3553 3568 3514 3540 0 +4.75(+0.13%)
Jun 19, 2018 3552 3570 3483 3535 0 -66.33(-1.84%)
Jun 18, 2018 3558 3614 3544 3602 0 +13.86(+0.39%)
Jun 15, 2018 3588 3611 3580 3588 0 -15.21(-0.42%)
Jun 14, 2018 3597 3620 3572 3603 0 +19.80(+0.55%)
Jun 13, 2018 3606 3620 3566 3583 0 -23.74(-0.66%)
Jun 12, 2018 3643 3659 3592 3607 0 -36.54(-1.00%)
Jun 11, 2018 3627 3668 3613 3643 0 +17.52(+0.48%)
Jun 08, 2018 3627 3649 3599 3626 0 -1.98(-0.05%)
Jun 07, 2018 3637 3664 3606 3628 0 -8.66(-0.24%)
Jun 06, 2018 3612 3644 3580 3637 0 +38.04(+1.06%)
Jun 05, 2018 3577 3611 3550 3598 0 +25.12(+0.70%)
Jun 04, 2018 3546 3587 3534 3573 0 +42.88(+1.21%)
Jun 01, 2018 3527 3553 3495 3530 0 +39.81(+1.14%)
May 31, 2018 3511 3535 3467 3491 0 +4.04(+0.12%)
May 30, 2018 3471 3508 3447 3487 0 +41.56(+1.21%)
May 29, 2018 3496 3518 3424 3445 0 -95.64(-2.70%)
May 25, 2018 3541 3541 3541 3541 0 -16.85(-0.47%)
May 24, 2018 3550 3580 3519 3558 0 -25.01(-0.70%)
May 23, 2018 3593 3606 3549 3583 0 -32.92(-0.91%)
May 22, 2018 3652 3672 3608 3616 0 -26.90(-0.74%)
May 21, 2018 3641 3676 3632 3642 0 +30.80(+0.85%)
May 18, 2018 3611 3629 3578 3612 0 +5.60(+0.16%)
May 17, 2018 3586 3625 3576 3606 0 +20.45(+0.57%)
May 16, 2018 3539 3607 3532 3586 0 +44.64(+1.26%)
May 15, 2018 3538 3564 3505 3541 0 +4.61(+0.13%)
May 14, 2018 3515 3571 3503 3536 0 +47.45(+1.36%)
May 11, 2018 3498 3531 3479 3489 0 +4.22(+0.12%)
May 10, 2018 3453 3509 3418 3485 0 +59.42(+1.73%)
May 09, 2018 3426 3442 3385 3425 0 +15.45(+0.45%)
May 08, 2018 3404 3428 3380 3410 0 +4.32(+0.13%)
May 07, 2018 3406 3431 3380 3405 0 +3.16(+0.09%)
May 04, 2018 3334 3422 3323 3402 0 +62.06(+1.86%)
May 03, 2018 3351 3373 3286 3340 0 -23.55(-0.70%)
May 02, 2018 3361 3414 3342 3364 0 +21.71(+0.65%)
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.