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 (%)
Apr 30, 2010 1993 2033 1952 1961 0 -45.95(-2.29%)
Apr 29, 2010 1954 2018 1946 2006 0 +87.11(+4.54%)
Apr 28, 2010 1926 1959 1899 1919 0 -3.96(-0.21%)
Apr 27, 2010 1977 2001 1916 1923 0 -83.36(-4.15%)
Apr 26, 2010 2020 2054 1995 2007 0 +3.57(+0.18%)
Apr 23, 2010 1982 2032 1970 2003 0 +14.15(+0.71%)
Apr 22, 2010 1939 1994 1924 1989 0 +25.08(+1.28%)
Apr 21, 2010 1946 1978 1938 1964 0 +7.83(+0.40%)
Apr 20, 2010 1914 1972 1917 1956 0 +47.56(+2.49%)
Apr 19, 2010 1888 1923 1871 1908 0 -1.34(-0.07%)
Apr 16, 2010 1929 1959 1883 1910 0 -31.54(-1.62%)
Apr 15, 2010 1911 1956 1910 1941 0 +14.82(+0.77%)
Apr 14, 2010 1888 1937 1887 1927 0 +40.40(+2.14%)
Apr 13, 2010 1879 1903 1867 1886 0 -5.72(-0.30%)
Apr 12, 2010 1862 1903 1864 1892 0 +23.54(+1.26%)
Apr 09, 2010 1848 1884 1847 1868 0 +17.42(+0.94%)
Apr 08, 2010 1828 1861 1819 1851 0 +4.50(+0.24%)
Apr 07, 2010 1872 1884 1824 1846 0 -28.65(-1.53%)
Apr 06, 2010 1857 1889 1852 1875 0 +4.36(+0.23%)
Apr 05, 2010 1865 1895 1840 1871 0 +2.04(+0.11%)
Apr 01, 2010 1869 1869 1869 0 +31.21(+1.70%)
Mar 31, 2010 1834 1858 1817 1837 0 -1.30(-0.07%)
Mar 30, 2010 1845 1867 1827 1839 0 -3.66(-0.20%)
Mar 29, 2010 1849 1870 1830 1842 0 +2.42(+0.13%)
Mar 26, 2010 1836 1863 1820 1840 0 -3.27(-0.18%)
Mar 25, 2010 1853 1883 1839 1843 0 -8.31(-0.45%)
Mar 24, 2010 1847 1870 1836 1852 0 -16.91(-0.91%)
Mar 23, 2010 1825 1877 1822 1868 0 +40.83(+2.23%)
Mar 22, 2010 1759 1839 1758 1828 0 +54.06(+3.05%)
Mar 19, 2010 1783 1808 1746 1774 0 -13.13(-0.73%)
Mar 18, 2010 1797 1810 1778 1787 0 -10.93(-0.61%)
Mar 17, 2010 1778 1813 1779 1798 0 +12.43(+0.70%)
Mar 16, 2010 1754 1791 1759 1785 0 +16.12(+0.91%)
Mar 15, 2010 1748 1775 1750 1769 0 -8.14(-0.46%)
Mar 12, 2010 1770 1796 1762 1777 0 +9.61(+0.54%)
Mar 11, 2010 1747 1778 1737 1768 0 +12.95(+0.74%)
Mar 10, 2010 1759 1783 1741 1755 0 -18.61(-1.05%)
Mar 09, 2010 1760 1794 1752 1773 0 +64.72(+3.79%)
Mar 08, 2010 1719 1734 1698 1709 0 -7.80(-0.45%)
Mar 05, 2010 1700 1730 1698 1716 0 +19.54(+1.15%)
Mar 04, 2010 1678 1710 1671 1697 0 +7.88(+0.47%)
Mar 03, 2010 1673 1713 1674 1689 0 +15.02(+0.90%)
Mar 02, 2010 1673 1704 1661 1674 0 -7.12(-0.42%)
Mar 01, 2010 1640 1690 1644 1681 0 +39.91(+2.43%)
Feb 26, 2010 1622 1661 1618 1641 0 +6.96(+0.43%)
Feb 25, 2010 1580 1640 1569 1634 0 +11.84(+0.73%)
Feb 24, 2010 1595 1637 1592 1622 0 +21.71(+1.36%)
Feb 23, 2010 1596 1632 1584 1601 0 -9.32(-0.58%)
Feb 22, 2010 1583 1625 1582 1610 0 +20.84(+1.31%)
Feb 19, 2010 1574 1604 1568 1589 0 +3.32(+0.21%)
Feb 18, 2010 1551 1597 1556 1586 0 +15.19(+0.97%)
Feb 17, 2010 1556 1587 1550 1571 0 +9.99(+0.64%)
Feb 16, 2010 1538 1568 1533 1561 0 +22.14(+1.44%)
Feb 12, 2010 1538 1538 1538 0 +11.27(+0.74%)
Feb 11, 2010 1511 1539 1490 1527 0 +9.20(+0.61%)
Feb 10, 2010 1508 1537 1495 1518 0 -9.14(-0.60%)
Feb 09, 2010 1514 1552 1503 1527 0 +28.51(+1.90%)
Feb 08, 2010 1498 1543 1484 1499 0 -14.74(-0.97%)
Feb 05, 2010 1521 1545 1471 1513 0 -24.44(-1.59%)
Feb 04, 2010 1575 1597 1532 1538 0 -65.18(-4.07%)
Feb 03, 2010 1582 1628 1578 1603 0 +10.32(+0.65%)
Feb 02, 2010 1568 1602 1555 1593 0 +34.93(+2.24%)
Feb 01, 2010 1525 1579 1530 1558 0 +36.09(+2.37%)
Jan 29, 2010 1533 1578 1510 1522 0 -9.29(-0.61%)
Jan 28, 2010 1571 1581 1509 1531 0 -22.32(-1.44%)
Jan 27, 2010 1554 1578 1525 1553 0 -19.96(-1.27%)
Jan 26, 2010 1570 1600 1545 1573 0 -24.98(-1.56%)
Jan 25, 2010 1593 1631 1580 1598 0 +21.74(+1.38%)
Jan 22, 2010 1609 1643 1568 1576 0 -7.64(-0.48%)
Jan 21, 2010 1612 1636 1576 1584 0 -26.71(-1.66%)
Jan 20, 2010 1611 1635 1595 1611 0 -26.44(-1.61%)
Jan 19, 2010 1613 1651 1609 1637 0 +10.20(+0.63%)
Jan 15, 2010 1627 1627 1627 0 -30.16(-1.82%)
Jan 14, 2010 1637 1672 1629 1657 0 +7.89(+0.48%)
Jan 13, 2010 1650 1668 1614 1649 0 +0.12(+0.01%)
Jan 12, 2010 1641 1671 1620 1649 0 +1.33(+0.08%)
Jan 11, 2010 1634 1667 1625 1648 0 +13.71(+0.84%)
Jan 08, 2010 1612 1649 1612 1634 0 +5.84(+0.36%)
Jan 07, 2010 1604 1638 1598 1628 0 +8.00(+0.49%)
Jan 06, 2010 1618 1659 1601 1620 0 +11.78(+0.73%)
Jan 05, 2010 1561 1619 1549 1609 0 +47.76(+3.06%)
Jan 04, 2010 1535 1567 1521 1561 0 +48.92(+3.24%)
Dec 31, 2009 1512 1512 1512 0 -20.57(-1.34%)
Dec 30, 2009 1511 1539 1512 1532 0 +3.31(+0.22%)
Dec 29, 2009 1528 1552 1522 1529 0 -4.92(-0.32%)
Dec 28, 2009 1529 1553 1523 1534 0 -4.13(-0.27%)
Dec 24, 2009 1521 1549 1525 1538 0 +5.47(+0.36%)
Dec 23, 2009 1516 1542 1512 1533 0 +8.56(+0.56%)
Dec 22, 2009 1513 1538 1506 1524 0 +5.35(+0.35%)
Dec 21, 2009 1508 1542 1504 1519 0 +7.66(+0.51%)
Dec 18, 2009 1498 1526 1485 1511 0 +15.35(+1.03%)
Dec 17, 2009 1482 1515 1482 1496 0 -16.72(-1.11%)
Dec 16, 2009 1497 1526 1496 1513 0 +11.06(+0.74%)
Dec 15, 2009 1478 1514 1479 1501 0 +4.68(+0.31%)
Dec 14, 2009 1495 1506 1484 1497 0 +17.81(+1.20%)
Dec 11, 2009 1457 1494 1451 1479 0 +26.36(+1.81%)
Dec 10, 2009 1450 1477 1443 1453 0 +0.76(+0.05%)
Dec 09, 2009 1436 1461 1423 1452 0 +4.96(+0.34%)
Dec 08, 2009 1438 1464 1426 1447 0 -12.25(-0.84%)
Dec 07, 2009 1446 1486 1444 1459 0 -3.14(-0.21%)
Dec 04, 2009 1453 1487 1430 1462 0 +26.19(+1.82%)
Dec 03, 2009 1456 1482 1430 1436 0 -26.81(-1.83%)
Dec 02, 2009 1451 1488 1445 1463 0 +2.42(+0.17%)
Dec 01, 2009 1427 1477 1428 1460 0 +35.15(+2.47%)
Nov 30, 2009 1413 1442 1396 1425 0 -0.11(-0.01%)
Nov 27, 2009 1392 1438 1389 1425 0 -30.68(-2.11%)
Nov 25, 2009 1456 1456 1456 0 +14.58(+1.01%)
Nov 24, 2009 1444 1466 1425 1442 0 -14.77(-1.01%)
Nov 23, 2009 1455 1492 1446 1456 0 +21.67(+1.51%)
Nov 20, 2009 1425 1455 1419 1435 0 -15.62(-1.08%)
Nov 19, 2009 1455 1476 1428 1450 0 -31.19(-2.11%)
Nov 18, 2009 1491 1505 1464 1481 0 -10.19(-0.68%)
Nov 17, 2009 1460 1498 1453 1492 0 +16.07(+1.09%)
Nov 16, 2009 1443 1492 1445 1476 0 +30.77(+2.13%)
Nov 13, 2009 1417 1462 1417 1445 0 +23.53(+1.66%)
Nov 12, 2009 1453 1469 1415 1421 0 -35.02(-2.40%)
Nov 11, 2009 1445 1478 1430 1456 0 +24.36(+1.70%)
Nov 10, 2009 1424 1454 1402 1432 0 +7.53(+0.53%)
Nov 09, 2009 1398 1434 1391 1424 0 +45.37(+3.29%)
Nov 06, 2009 1345 1399 1332 1379 0 +40.74(+3.04%)
Nov 05, 2009 1312 1357 1304 1338 0 +42.86(+3.31%)
Nov 04, 2009 1307 1335 1283 1295 0 +13.93(+1.09%)
Nov 03, 2009 1251 1291 1237 1281 0 +14.29(+1.13%)
Nov 02, 2009 1258 1289 1229 1267 0 +18.86(+1.51%)
Oct 30, 2009 1292 1311 1231 1248 0 -47.82(-3.69%)
Oct 29, 2009 1272 1310 1248 1296 0 +44.74(+3.58%)
Oct 28, 2009 1311 1316 1241 1251 0 -63.37(-4.82%)
Oct 27, 2009 1362 1370 1300 1315 0 -50.97(-3.73%)
Oct 26, 2009 1387 1425 1351 1366 0 -15.79(-1.14%)
Oct 23, 2009 1390 1400 1373 1382 0 -17.39(-1.24%)
Oct 22, 2009 1385 1413 1354 1399 0 +11.92(+0.86%)
Oct 21, 2009 1359 1422 1350 1387 0 +32.81(+2.42%)
Oct 20, 2009 1339 1364 1335 1354 0 -18.69(-1.36%)
Oct 19, 2009 1361 1394 1353 1373 0 +22.94(+1.70%)
Oct 16, 2009 1363 1375 1335 1350 0 -25.88(-1.88%)
Oct 15, 2009 1367 1387 1357 1376 0 -0.30(-0.02%)
Oct 14, 2009 1366 1388 1356 1376 0 +29.69(+2.21%)
Oct 13, 2009 1364 1378 1324 1346 0 -25.39(-1.85%)
Oct 12, 2009 1364 1385 1351 1372 0 +12.97(+0.95%)
Oct 09, 2009 1349 1369 1334 1359 0 +8.63(+0.64%)
Oct 08, 2009 1324 1366 1316 1350 0 +37.72(+2.87%)
Oct 07, 2009 1282 1317 1271 1313 0 +27.05(+2.10%)
Oct 06, 2009 1268 1306 1260 1285 0 +24.18(+1.92%)
Oct 05, 2009 1237 1269 1222 1261 0 +41.02(+3.36%)
Oct 02, 2009 1233 1250 1204 1220 0 -34.64(-2.76%)
Oct 01, 2009 1299 1304 1245 1255 0 -47.72(-3.66%)
Sep 30, 2009 1324 1333 1276 1303 0 -16.62(-1.26%)
Sep 29, 2009 1314 1337 1294 1319 0 +8.39(+0.64%)
Sep 28, 2009 1282 1320 1268 1311 0 +39.47(+3.10%)
Sep 25, 2009 1281 1300 1256 1271 0 -16.84(-1.31%)
Sep 24, 2009 1328 1336 1269 1288 0 -32.75(-2.48%)
Sep 23, 2009 1345 1360 1314 1321 0 -19.10(-1.43%)
Sep 22, 2009 1323 1354 1311 1340 0 +34.19(+2.62%)
Sep 21, 2009 1321 1337 1284 1306 0 -35.23(-2.63%)
Sep 18, 2009 1353 1369 1332 1341 0 -6.36(-0.47%)
Sep 17, 2009 1358 1382 1328 1347 0 -10.74(-0.79%)
Sep 16, 2009 1368 1382 1342 1358 0 -2.50(-0.18%)
Sep 15, 2009 1363 1379 1346 1361 0 +2.85(+0.21%)
Sep 14, 2009 1333 1369 1324 1358 0 +8.44(+0.63%)
Sep 11, 2009 1361 1388 1337 1349 0 -6.02(-0.44%)
Sep 10, 2009 1338 1367 1317 1355 0 +35.33(+2.68%)
Sep 09, 2009 1289 1336 1281 1320 0 +35.51(+2.76%)
Sep 08, 2009 1289 1308 1261 1285 0 +16.98(+1.34%)
Sep 04, 2009 1268 1268 1268 0 +31.54(+2.55%)
Sep 03, 2009 1225 1248 1207 1236 0 +21.44(+1.77%)
Sep 02, 2009 1227 1238 1199 1215 0 -18.96(-1.54%)
Sep 01, 2009 1264 1296 1223 1234 0 -40.80(-3.20%)
Aug 31, 2009 1281 1295 1258 1274 0 -14.48(-1.12%)
Aug 28, 2009 1308 1320 1272 1289 0 -9.00(-0.69%)
Aug 27, 2009 1290 1311 1258 1298 0 +8.53(+0.66%)
Aug 26, 2009 1290 1309 1267 1289 0 -11.74(-0.90%)
Aug 25, 2009 1293 1319 1275 1301 0 +17.05(+1.33%)
Aug 24, 2009 1332 1346 1276 1284 0 -43.33(-3.26%)
Aug 21, 2009 1326 1358 1307 1327 0 +14.86(+1.13%)
Aug 20, 2009 1306 1334 1291 1313 0 +4.56(+0.35%)
Aug 19, 2009 1274 1318 1263 1308 0 +13.91(+1.07%)
Aug 18, 2009 1258 1305 1252 1294 0 +38.03(+3.03%)
Aug 17, 2009 1285 1294 1241 1256 0 -46.52(-3.57%)
Aug 14, 2009 1330 1340 1287 1303 0 -25.20(-1.90%)
Aug 13, 2009 1335 1355 1308 1328 0 +12.46(+0.95%)
Aug 12, 2009 1306 1341 1294 1315 0 +8.87(+0.68%)
Aug 11, 2009 1331 1340 1290 1306 0 -33.07(-2.47%)
Aug 10, 2009 1353 1366 1312 1339 0 -22.81(-1.67%)
Aug 07, 2009 1338 1387 1316 1362 0 +35.99(+2.71%)
Aug 06, 2009 1366 1381 1309 1326 0 -28.67(-2.12%)
Aug 05, 2009 1373 1390 1324 1355 0 -3.96(-0.29%)
Aug 04, 2009 1354 1394 1332 1359 0 +0.80(+0.06%)
Aug 03, 2009 1345 1379 1326 1358 0 +34.66(+2.62%)
Jul 31, 2009 1279 1342 1270 1323 0 +44.38(+3.47%)
Jul 30, 2009 1259 1304 1243 1279 0 +30.15(+2.41%)
Jul 29, 2009 1263 1280 1220 1249 0 -27.00(-2.12%)
Jul 28, 2009 1276 1296 1239 1276 0 -12.89(-1.00%)
Jul 27, 2009 1290 1306 1272 1289 0 +10.13(+0.79%)
Jul 25, 2009 1254 1288 1240 1279 0 -3.38(-0.26%)
Jul 24, 2009 1251 1289 1236 1282 0 +21.25(+1.69%)
Jul 23, 2009 1238 1280 1230 1261 0 +17.55(+1.41%)
Jul 22, 2009 1214 1266 1200 1243 0 +27.12(+2.23%)
Jul 21, 2009 1202 1230 1177 1216 0 +30.76(+2.59%)
Jul 20, 2009 1165 1203 1149 1185 0 +48.54(+4.27%)
Jul 17, 2009 1119 1147 1101 1137 0 +8.07(+0.71%)
Jul 16, 2009 1107 1138 1092 1129 0 +20.84(+1.88%)
Jul 15, 2009 1087 1120 1078 1108 0 +38.23(+3.57%)
Jul 14, 2009 1062 1086 1047 1070 0 +11.30(+1.07%)
Jul 13, 2009 1039 1064 1032 1058 0 +21.73(+2.10%)
Jul 10, 2009 1026 1052 1014 1037 0 +5.40(+0.52%)
Jul 09, 2009 1030 1051 1018 1031 0 +12.96(+1.27%)
Jul 08, 2009 1027 1048 996.78 1018 0 -12.44(-1.21%)
Jul 07, 2009 1047 1066 1023 1031 0 -22.94(-2.18%)
Jul 06, 2009 1070 1089 1038 1054 0 -20.45(-1.90%)
Jul 02, 2009 1103 1123 1061 1074 0 -66.18(-5.80%)
Jul 01, 2009 1118 1165 1104 1140 0 +36.45(+3.30%)
Jun 30, 2009 1097 1125 1075 1104 0 +5.85(+0.53%)
Jun 29, 2009 1081 1114 1060 1098 0 +24.53(+2.29%)
Jun 26, 2009 1072 1092 1052 1074 0 -1.59(-0.15%)
Jun 25, 2009 1045 1079 1038 1075 0 +46.78(+4.55%)
Jun 24, 2009 1011 1060 1002 1028 0 +27.33(+2.73%)
Jun 23, 2009 1016 1028 980.85 1001 0 -9.89(-0.98%)
Jun 22, 2009 1043 1056 1003 1011 0 -49.71(-4.69%)
Jun 19, 2009 1052 1081 1038 1061 0 +22.89(+2.21%)
Jun 18, 2009 1033 1057 1009 1038 0 -20.45(-1.93%)
Jun 17, 2009 1064 1080 1015 1058 0 -13.39(-1.25%)
Jun 16, 2009 1080 1108 1050 1072 0 +6.18(+0.58%)
Jun 15, 2009 1091 1100 1045 1065 0 -51.04(-4.57%)
Jun 12, 2009 1131 1137 1091 1116 0 -19.86(-1.75%)
Jun 11, 2009 1131 1160 1114 1136 0 +7.07(+0.63%)
Jun 10, 2009 1128 1167 1100 1129 0 +15.36(+1.38%)
Jun 09, 2009 1092 1126 1081 1114 0 +27.89(+2.57%)
Jun 08, 2009 1070 1105 1060 1086 0 -4.50(-0.41%)
Jun 05, 2009 1086 1121 1065 1090 0 +15.13(+1.41%)
Jun 04, 2009 1042 1084 1026 1075 0 +42.37(+4.10%)
Jun 03, 2009 1053 1058 1006 1033 0 -20.71(-1.97%)
Jun 02, 2009 1058 1071 1025 1054 0 -3.67(-0.35%)
Jun 01, 2009 1019 1075 1006 1057 0 +54.83(+5.47%)
May 29, 2009 989.01 1011 968.78 1002 0 +19.95(+2.03%)
May 28, 2009 979.48 996.56 941.36 982.54 0 +12.34(+1.27%)
May 27, 2009 991.93 1013 957.88 970.21 0 -24.21(-2.43%)
May 26, 2009 941.52 1003 933.01 994.42 0 +43.29(+4.55%)
May 25, 2009 971.30 988.70 943.46 951.13 0 +0.00(+0.00%)
May 22, 2009 971.30 988.70 943.46 951.13 0 -15.12(-1.56%)
May 21, 2009 973.20 984.62 942.74 966.25 0 -17.77(-1.81%)
May 20, 2009 1003 1032 973.33 984.03 0 -11.09(-1.11%)
May 19, 2009 969.24 1015 961.00 995.11 0 +29.26(+3.03%)
May 18, 2009 930.40 970.38 920.69 965.85 0 +49.38(+5.39%)
May 15, 2009 928.13 955.91 904.06 916.46 0 -13.22(-1.42%)
May 14, 2009 916.11 960.75 897.99 929.68 0 +27.46(+3.04%)
May 13, 2009 953.18 961.94 893.02 902.22 0 -74.06(-7.59%)
May 12, 2009 1012 1026 947.31 976.28 0 -30.11(-2.99%)
May 11, 2009 1033 1047 996.60 1006 0 -45.87(-4.36%)
May 08, 2009 1019 1076 1002 1052 0 +51.56(+5.15%)
May 07, 2009 1036 1074 986.04 1001 0 -22.41(-2.19%)
May 06, 2009 1002 1047 860.46 1023 0 +21.81(+2.18%)
May 05, 2009 1031 1045 978.53 1001 0 -32.59(-3.15%)
May 04, 2009 993.73 1039 979.00 1034 0 +66.22(+6.84%)
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.