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 (%)
Dec 31, 2012 2155 2155 2155 0 +45.99(+2.18%)
Dec 28, 2012 2109 2129 2100 2109 0 -15.37(-0.72%)
Dec 27, 2012 2111 2131 2090 2124 0 +13.15(+0.62%)
Dec 26, 2012 2111 2131 2098 2111 0 +1.45(+0.07%)
Dec 24, 2012 2110 2110 2110 0 +1.40(+0.07%)
Dec 21, 2012 2081 2116 2067 2108 0 -2.01(-0.10%)
Dec 20, 2012 2088 2113 2079 2110 0 +19.04(+0.91%)
Dec 19, 2012 2083 2116 2078 2091 0 +18.94(+0.91%)
Dec 18, 2012 2036 2080 2037 2072 0 +37.85(+1.86%)
Dec 17, 2012 2026 2045 2014 2034 0 +17.53(+0.87%)
Dec 14, 2012 2021 2038 2008 2017 0 -4.88(-0.24%)
Dec 13, 2012 2043 2054 2008 2022 0 -24.77(-1.21%)
Dec 12, 2012 2051 2073 2039 2047 0 +2.72(+0.13%)
Dec 11, 2012 2046 2063 2033 2044 0 +8.44(+0.41%)
Dec 10, 2012 2012 2042 2004 2035 0 +23.03(+1.14%)
Dec 07, 2012 2002 2020 1990 2012 0 +21.22(+1.07%)
Dec 06, 2012 1983 1998 1967 1991 0 +8.00(+0.40%)
Dec 05, 2012 1991 2004 1964 1983 0 -9.48(-0.48%)
Dec 04, 2012 1973 2000 1967 1993 0 +4.12(+0.21%)
Nov 30, 2012 1991 2003 1972 1989 0 -2.26(-0.11%)
Nov 29, 2012 1976 2000 1962 1991 0 +26.36(+1.34%)
Nov 28, 2012 1932 1970 1917 1964 0 +18.06(+0.93%)
Nov 27, 2012 1947 1969 1930 1946 0 -3.24(-0.17%)
Nov 26, 2012 1942 1961 1930 1950 0 -7.36(-0.38%)
Nov 24, 2012 1934 1963 1926 1957 0 +0.00(+0.00%)
Nov 23, 2012 1934 1963 1926 1957 0 +36.70(+1.91%)
Nov 21, 2012 1920 1920 1920 0 +21.92(+1.15%)
Nov 20, 2012 1883 1907 1873 1898 0 +14.11(+0.75%)
Nov 19, 2012 1859 1892 1855 1884 0 +52.95(+2.89%)
Nov 16, 2012 1826 1842 1798 1831 0 +1.98(+0.11%)
Nov 15, 2012 1833 1860 1814 1829 0 -1.53(-0.08%)
Nov 14, 2012 1867 1878 1824 1831 0 -31.15(-1.67%)
Nov 13, 2012 1860 1886 1852 1862 0 -15.24(-0.81%)
Nov 12, 2012 1887 1897 1867 1877 0 -0.21(-0.01%)
Nov 09, 2012 1864 1908 1860 1877 0 +5.30(+0.28%)
Nov 08, 2012 1926 1938 1867 1872 0 -39.78(-2.08%)
Nov 07, 2012 1934 1943 1901 1912 0 -51.95(-2.65%)
Nov 06, 2012 1954 1978 1943 1964 0 +19.00(+0.98%)
Nov 05, 2012 1920 1954 1907 1945 0 +19.93(+1.04%)
Nov 02, 2012 1938 1953 1906 1925 0 -6.03(-0.31%)
Nov 01, 2012 1895 1943 1884 1931 0 +41.22(+2.18%)
Oct 31, 2012 1861 1908 1839 1890 0 +34.84(+1.88%)
Oct 26, 2012 1855 1855 1855 0 -23.69(-1.26%)
Oct 25, 2012 1875 1900 1852 1879 0 +28.09(+1.52%)
Oct 24, 2012 1875 1884 1839 1851 0 -14.35(-0.77%)
Oct 23, 2012 1854 1879 1825 1865 0 -38.17(-2.01%)
Oct 19, 2012 1939 1954 1896 1903 0 -42.79(-2.20%)
Oct 18, 2012 1931 1962 1919 1946 0 +11.58(+0.60%)
Oct 17, 2012 1923 1944 1909 1934 0 +12.46(+0.65%)
Oct 16, 2012 1904 1928 1892 1922 0 +22.20(+1.17%)
Oct 15, 2012 1898 1910 1873 1900 0 +13.18(+0.70%)
Oct 12, 2012 1907 1923 1876 1886 0 -14.82(-0.78%)
Oct 11, 2012 1908 1926 1885 1901 0 +8.59(+0.45%)
Oct 10, 2012 1921 1930 1881 1893 0 -46.58(-2.40%)
Oct 09, 2012 1975 1986 1928 1939 0 -44.72(-2.25%)
Oct 08, 2012 1988 2001 1971 1984 0 -19.73(-0.98%)
Oct 06, 2012 2019 2041 1994 2004 0 +0.00(+0.00%)
Oct 05, 2012 2019 2041 1994 2004 0 -2.94(-0.15%)
Oct 04, 2012 1971 2017 1962 2007 0 +43.58(+2.22%)
Oct 03, 2012 1972 1985 1947 1963 0 -5.47(-0.28%)
Oct 02, 2012 1972 1986 1936 1968 0 +12.94(+0.66%)
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.