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 (%)
Jan 14, 2021 3494 3512 3435 3459 0 -19.93(-0.57%)
Jan 13, 2021 3558 3567 3460 3479 0 +107.77(+3.20%)
Dec 23, 2020 3390 3427 3324 3371 0 +129.27(+3.99%)
Dec 22, 2020 3190 3264 3166 3242 0 +62.62(+1.97%)
Dec 21, 2020 3133 3189 3101 3179 0 -4.17(-0.13%)
Dec 18, 2020 3237 3252 3162 3183 0 -49.16(-1.52%)
Dec 17, 2020 3242 3261 3202 3233 0 -1.01(-0.03%)
Dec 16, 2020 3244 3257 3198 3234 0 +8.57(+0.27%)
Dec 15, 2020 3180 3234 3160 3225 0 +79.89(+2.54%)
Dec 14, 2020 3179 3204 3132 3145 0 +3.41(+0.11%)
Dec 11, 2020 3165 3190 3127 3142 0 -46.37(-1.45%)
Dec 10, 2020 3205 3221 3161 3188 0 -42.23(-1.31%)
Dec 09, 2020 3231 3261 3201 3230 0 +21.00(+0.65%)
Dec 08, 2020 3229 3255 3187 3209 0 -22.27(-0.69%)
Dec 07, 2020 3220 3254 3175 3232 0 +3.42(+0.11%)
Dec 04, 2020 3172 3238 3163 3228 0 +77.84(+2.47%)
Dec 03, 2020 3134 3174 3110 3150 0 +27.95(+0.90%)
Dec 02, 2020 3126 3150 3094 3122 0 -28.88(-0.92%)
Dec 01, 2020 3163 3193 3122 3151 0 +39.02(+1.25%)
Nov 30, 2020 3140 3162 3092 3112 0 -26.15(-0.83%)
Nov 27, 2020 3134 3153 3108 3138 0 +3.42(+0.11%)
Nov 25, 2020 3164 3180 3108 3135 0 -64.38(-2.01%)
Nov 24, 2020 3153 3216 3128 3199 0 +93.21(+3.00%)
Nov 23, 2020 3071 3126 3057 3106 0 +61.77(+2.03%)
Nov 20, 2020 3050 3072 3025 3044 0 -26.93(-0.88%)
Nov 19, 2020 3078 3112 3039 3071 0 -21.90(-0.71%)
Nov 18, 2020 3098 3157 3071 3093 0 -3.44(-0.11%)
Nov 17, 2020 3074 3116 3037 3097 0 -1.41(-0.05%)
Nov 16, 2020 3067 3108 3036 3098 0 +72.06(+2.38%)
Nov 13, 2020 2983 3044 2969 3026 0 +65.64(+2.22%)
Nov 12, 2020 3000 3029 2932 2960 0 -71.08(-2.34%)
Nov 11, 2020 3054 3080 3007 3031 0 -1.99(-0.07%)
Nov 10, 2020 3035 3072 2974 3033 0 +30.45(+1.01%)
Nov 09, 2020 3025 3089 2975 3003 0 +105.95(+3.66%)
Nov 06, 2020 2896 2951 2846 2897 0 +33.95(+1.19%)
Nov 05, 2020 2783 2879 2781 2863 0 +115.24(+4.19%)
Nov 04, 2020 2779 2803 2722 2748 0 -37.34(-1.34%)
Nov 03, 2020 2755 2802 2740 2785 0 +75.85(+2.80%)
Nov 02, 2020 2716 2751 2686 2709 0 +18.20(+0.68%)
Oct 30, 2020 2699 2724 2649 2691 0 -14.55(-0.54%)
Oct 29, 2020 2674 2742 2639 2706 0 +36.30(+1.36%)
Oct 28, 2020 2707 2737 2656 2669 0 -101.78(-3.67%)
Oct 27, 2020 2809 2823 2763 2771 0 -51.42(-1.82%)
Oct 26, 2020 2853 2868 2784 2823 0 -63.73(-2.21%)
Oct 23, 2020 2938 2965 2879 2886 0 -7.31(-0.25%)
Oct 22, 2020 2866 2905 2835 2894 0 +32.43(+1.13%)
Oct 21, 2020 2836 2880 2821 2861 0 +29.01(+1.02%)
Oct 20, 2020 2826 2877 2808 2832 0 +31.36(+1.12%)
Oct 19, 2020 2817 2828 2782 2801 0 -8.53(-0.30%)
Oct 16, 2020 2810 2838 2790 2809 0 +11.27(+0.40%)
Oct 15, 2020 2727 2802 2718 2798 0 +21.42(+0.77%)
Oct 14, 2020 2807 2822 2770 2777 0 -11.97(-0.43%)
Oct 13, 2020 2804 2825 2763 2789 0 -24.73(-0.88%)
Oct 12, 2020 2829 2847 2800 2813 0 -2.70(-0.10%)
Oct 09, 2020 2824 2853 2801 2816 0 +1.51(+0.05%)
Oct 08, 2020 2827 2857 2785 2815 0 +5.94(+0.21%)
Oct 07, 2020 2749 2827 2735 2809 0 +93.06(+3.43%)
Oct 06, 2020 2756 2782 2707 2716 0 -16.12(-0.59%)
Oct 05, 2020 2694 2746 2674 2732 0 +76.70(+2.89%)
Oct 02, 2020 2585 2671 2569 2655 0 +24.65(+0.94%)
Oct 01, 2020 2606 2642 2591 2630 0 +57.54(+2.24%)
Sep 30, 2020 2570 2604 2555 2573 0 +13.49(+0.53%)
Sep 29, 2020 2569 2581 2545 2559 0 -3.41(-0.13%)
Sep 28, 2020 2538 2581 2528 2563 0 +74.81(+3.01%)
Sep 25, 2020 2480 2504 2454 2488 0 -3.71(-0.15%)
Sep 24, 2020 2475 2519 2450 2492 0 +3.39(+0.14%)
Sep 23, 2020 2497 2530 2475 2488 0 -1.73(-0.07%)
Sep 22, 2020 2501 2516 2468 2490 0 +1.21(+0.05%)
Sep 21, 2020 2548 2556 2465 2489 0 -106.81(-4.12%)
Sep 18, 2020 2644 2661 2582 2596 0 -39.33(-1.49%)
Sep 17, 2020 2627 2661 2598 2635 0 -14.86(-0.56%)
Sep 16, 2020 2727 2733 2641 2650 0 -77.61(-2.85%)
Sep 15, 2020 2755 2767 2714 2727 0 -10.38(-0.38%)
Sep 14, 2020 2719 2748 2703 2738 0 +35.36(+1.31%)
Sep 11, 2020 2678 2714 2665 2702 0 +30.60(+1.15%)
Sep 10, 2020 2741 2753 2666 2672 0 -39.60(-1.46%)
Sep 09, 2020 2700 2731 2686 2711 0 +35.24(+1.32%)
Sep 08, 2020 2688 2723 2650 2676 0 -42.02(-1.55%)
Sep 04, 2020 2764 2778 2691 2718 0 -12.50(-0.46%)
Sep 03, 2020 2803 2814 2712 2731 0 -81.29(-2.89%)
Sep 02, 2020 2767 2819 2753 2812 0 +60.41(+2.20%)
Sep 01, 2020 2684 2759 2657 2752 0 +56.62(+2.10%)
Aug 31, 2020 2783 2787 2687 2695 0 -56.21(-2.04%)
Aug 28, 2020 2739 2765 2717 2751 0 +22.75(+0.83%)
Aug 27, 2020 2762 2776 2711 2728 0 -10.65(-0.39%)
Aug 26, 2020 2727 2751 2704 2739 0 +23.97(+0.88%)
Aug 25, 2020 2754 2760 2695 2715 0 -5.30(-0.19%)
Aug 24, 2020 2707 2739 2689 2720 0 +38.77(+1.45%)
Aug 21, 2020 2679 2699 2664 2682 0 -21.74(-0.80%)
Aug 20, 2020 2698 2727 2685 2703 0 -27.56(-1.01%)
Aug 19, 2020 2749 2763 2723 2731 0 -20.16(-0.73%)
Aug 18, 2020 2779 2791 2738 2751 0 -18.55(-0.67%)
Aug 17, 2020 2775 2795 2751 2770 0 +1.55(+0.06%)
Aug 14, 2020 2745 2780 2727 2768 0 +12.52(+0.45%)
Aug 13, 2020 2779 2798 2747 2756 0 -31.22(-1.12%)
Aug 12, 2020 2794 2812 2764 2787 0 +30.58(+1.11%)
Aug 11, 2020 2739 2818 2717 2756 0 +57.06(+2.11%)
Aug 10, 2020 2655 2719 2639 2699 0 +61.66(+2.34%)
Aug 07, 2020 2605 2644 2585 2637 0 +12.02(+0.46%)
Aug 06, 2020 2617 2644 2596 2625 0 -6.57(-0.25%)
Aug 05, 2020 2580 2644 2574 2632 0 +62.15(+2.42%)
Aug 04, 2020 2557 2579 2543 2570 0 +18.85(+0.74%)
Aug 03, 2020 2535 2572 2521 2551 0 +28.91(+1.15%)
Jul 31, 2020 2558 2573 2491 2522 0 -44.91(-1.75%)
Jul 30, 2020 2571 2602 2528 2567 0 -45.57(-1.74%)
Jul 29, 2020 2586 2619 2569 2613 0 +31.82(+1.23%)
Jul 28, 2020 2599 2617 2570 2581 0 -26.43(-1.01%)
Jul 27, 2020 2567 2614 2549 2607 0 +46.05(+1.80%)
Jul 24, 2020 2560 2586 2536 2561 0 -17.87(-0.69%)
Jul 23, 2020 2576 2604 2553 2579 0 +10.58(+0.41%)
Jul 22, 2020 2537 2594 2528 2568 0 +23.05(+0.91%)
Jul 21, 2020 2555 2576 2535 2545 0 +16.82(+0.67%)
Jul 20, 2020 2522 2548 2505 2529 0 +3.27(+0.13%)
Jul 17, 2020 2539 2558 2505 2525 0 -18.10(-0.71%)
Jul 16, 2020 2518 2559 2501 2543 0 +4.50(+0.18%)
Jul 15, 2020 2529 2556 2483 2539 0 +51.93(+2.09%)
Jul 14, 2020 2444 2491 2430 2487 0 +46.42(+1.90%)
Jul 13, 2020 2467 2488 2431 2441 0 -8.55(-0.35%)
Jul 10, 2020 2405 2453 2392 2449 0 +59.70(+2.50%)
Jul 09, 2020 2436 2441 2369 2389 0 -35.15(-1.45%)
Jul 08, 2020 2431 2455 2403 2425 0 -12.73(-0.52%)
Jul 07, 2020 2454 2470 2430 2437 0 -35.76(-1.45%)
Jul 06, 2020 2484 2498 2444 2473 0 +27.68(+1.13%)
Jul 02, 2020 2449 2482 2425 2445 0 +45.04(+1.88%)
Jul 01, 2020 2436 2461 2379 2400 0 -43.15(-1.77%)
Jun 30, 2020 2407 2461 2391 2443 0 +17.72(+0.73%)
Jun 29, 2020 2380 2436 2359 2426 0 +72.64(+3.09%)
Jun 26, 2020 2385 2391 2332 2353 0 -36.41(-1.52%)
Jun 25, 2020 2361 2395 2333 2390 0 +20.69(+0.87%)
Jun 24, 2020 2424 2432 2357 2369 0 -77.51(-3.17%)
Jun 23, 2020 2473 2485 2428 2446 0 +20.57(+0.85%)
Jun 22, 2020 2438 2453 2396 2426 0 -0.65(-0.03%)
Jun 19, 2020 2445 2466 2394 2426 0 +19.43(+0.81%)
Jun 18, 2020 2408 2444 2391 2407 0 -23.11(-0.95%)
Jun 17, 2020 2458 2476 2418 2430 0 -18.44(-0.75%)
Jun 16, 2020 2515 2521 2423 2449 0 +5.70(+0.23%)
Jun 15, 2020 2361 2460 2339 2443 0 +14.29(+0.59%)
Jun 12, 2020 2480 2491 2385 2429 0 +50.76(+2.13%)
Jun 11, 2020 2438 2466 2370 2378 0 -162.31(-6.39%)
Jun 10, 2020 2580 2595 2524 2540 0 -46.88(-1.81%)
Jun 09, 2020 2590 2631 2554 2587 0 -61.80(-2.33%)
Jun 08, 2020 2642 2680 2615 2649 0 +37.62(+1.44%)
Jun 05, 2020 2620 2656 2578 2611 0 +92.13(+3.66%)
Jun 04, 2020 2501 2538 2475 2519 0 -1.82(-0.07%)
Jun 03, 2020 2535 2578 2500 2521 0 +31.32(+1.26%)
Jun 02, 2020 2457 2499 2431 2490 0 +61.36(+2.53%)
Jun 01, 2020 2402 2462 2378 2428 0 +52.45(+2.21%)
May 29, 2020 2354 2394 2318 2376 0 +0.45(+0.02%)
May 28, 2020 2428 2436 2361 2375 0 -44.78(-1.85%)
May 27, 2020 2399 2433 2359 2420 0 +74.46(+3.17%)
May 26, 2020 2345 2381 2328 2346 0 +76.86(+3.39%)
May 22, 2020 2270 2279 2226 2269 0 +9.36(+0.41%)
May 21, 2020 2256 2288 2239 2259 0 -5.63(-0.25%)
May 20, 2020 2252 2290 2239 2265 0 +44.40(+2.00%)
May 19, 2020 2249 2284 2210 2221 0 -34.24(-1.52%)
May 18, 2020 2209 2280 2200 2255 0 +126.93(+5.97%)
May 15, 2020 2103 2142 2087 2128 0 +9.21(+0.43%)
May 14, 2020 2031 2123 2001 2119 0 +42.91(+2.07%)
May 13, 2020 2142 2151 2046 2076 0 -79.52(-3.69%)
May 12, 2020 2234 2247 2153 2155 0 -63.62(-2.87%)
May 11, 2020 2213 2246 2188 2219 0 -24.32(-1.08%)
May 08, 2020 2198 2258 2184 2243 0 +90.43(+4.20%)
May 07, 2020 2148 2205 2121 2153 0 +33.13(+1.56%)
May 06, 2020 2150 2162 2098 2120 0 +16.52(+0.79%)
May 05, 2020 2131 2166 2095 2103 0 +3.32(+0.16%)
May 04, 2020 2094 2132 2069 2100 0 -24.99(-1.18%)
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.