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 27, 2013 3022 3036 3005 3021 0 -18.85(-0.62%)
Sep 26, 2013 3044 3074 3020 3040 0 +1.62(+0.05%)
Sep 25, 2013 3044 3059 3023 3038 0 -5.32(-0.17%)
Sep 24, 2013 3020 3074 3004 3044 0 +27.34(+0.91%)
Sep 23, 2013 3024 3041 2982 3016 0 -10.07(-0.33%)
Sep 20, 2013 3049 3073 3016 3026 0 -23.25(-0.76%)
Sep 19, 2013 3057 3076 3030 3049 0 +2.47(+0.08%)
Sep 18, 2013 3030 3064 2989 3047 0 +17.53(+0.58%)
Sep 17, 2013 3014 3042 2994 3029 0 +16.00(+0.53%)
Sep 16, 2013 3017 3033 2990 3013 0 +38.01(+1.28%)
Sep 13, 2013 2966 2988 2940 2975 0 +15.68(+0.53%)
Sep 12, 2013 2989 2996 2942 2960 0 -35.47(-1.18%)
Sep 11, 2013 2997 3011 2971 2995 0 +0.02(+0.00%)
Sep 10, 2013 2979 3013 2963 2995 0 +38.84(+1.31%)
Sep 09, 2013 2935 2972 2924 2956 0 +30.53(+1.04%)
Sep 06, 2013 2950 2966 2884 2926 0 -9.44(-0.32%)
Sep 05, 2013 2922 2959 2912 2935 0 +19.82(+0.68%)
Sep 04, 2013 2869 2929 2860 2916 0 +45.33(+1.58%)
Sep 03, 2013 2883 2910 2845 2870 0 +26.15(+0.92%)
Aug 30, 2013 2844 2844 2844 0 -31.38(-1.09%)
Aug 29, 2013 2836 2899 2831 2875 0 +33.16(+1.17%)
Aug 28, 2013 2822 2864 2803 2842 0 +13.13(+0.46%)
Aug 27, 2013 2891 2901 2822 2829 0 -93.82(-3.21%)
Aug 26, 2013 2939 2955 2913 2923 0 -12.40(-0.42%)
Aug 23, 2013 2929 2948 2910 2935 0 +12.22(+0.42%)
Aug 22, 2013 2880 2939 2877 2923 0 +50.66(+1.76%)
Aug 21, 2013 2886 2911 2861 2872 0 -20.57(-0.71%)
Aug 20, 2013 2867 2907 2853 2893 0 +27.36(+0.95%)
Aug 19, 2013 2896 2909 2860 2866 0 -33.27(-1.15%)
Aug 16, 2013 2893 2933 2882 2899 0 +4.01(+0.14%)
Aug 15, 2013 2926 2936 2879 2895 0 -62.66(-2.12%)
Aug 14, 2013 2967 2990 2939 2958 0 -8.24(-0.28%)
Aug 13, 2013 2947 2989 2931 2966 0 +24.74(+0.84%)
Aug 12, 2013 2907 2962 2895 2941 0 +19.39(+0.66%)
Aug 09, 2013 2911 2953 2896 2922 0 +23.77(+0.82%)
Aug 08, 2013 2862 2912 2855 2898 0 +59.98(+2.11%)
Aug 07, 2013 2856 2866 2819 2838 0 -32.40(-1.13%)
Aug 06, 2013 2900 2912 2861 2870 0 -38.02(-1.31%)
Aug 05, 2013 2921 2936 2899 2908 0 -14.49(-0.50%)
Aug 02, 2013 2904 2937 2888 2923 0 +4.96(+0.17%)
Aug 01, 2013 2890 2940 2870 2918 0 +56.92(+1.99%)
Jul 31, 2013 2868 2898 2848 2861 0 +0.97(+0.03%)
Jul 30, 2013 2859 2898 2833 2860 0 +13.52(+0.47%)
Jul 29, 2013 2841 2871 2823 2846 0 +4.38(+0.15%)
Jul 26, 2013 2852 2875 2819 2842 0 -22.10(-0.77%)
Jul 25, 2013 2839 2875 2817 2864 0 +0.24(+0.01%)
Jul 24, 2013 2885 2908 2852 2864 0 +2.00(+0.07%)
Jul 23, 2013 2875 2895 2853 2862 0 -6.12(-0.21%)
Jul 22, 2013 2858 2881 2837 2868 0 +16.25(+0.57%)
Jul 19, 2013 2844 2872 2813 2852 0 +7.50(+0.26%)
Jul 18, 2013 2807 2867 2790 2844 0 +85.70(+3.11%)
Jul 17, 2013 2751 2770 2739 2759 0 +27.82(+1.02%)
Jul 16, 2013 2770 2775 2713 2731 0 -37.31(-1.35%)
Jul 15, 2013 2772 2794 2752 2768 0 -0.31(-0.01%)
Jul 12, 2013 2752 2783 2743 2768 0 +18.53(+0.67%)
Jul 11, 2013 2749 2765 2729 2750 0 +37.94(+1.40%)
Jul 10, 2013 2707 2727 2695 2712 0 +4.76(+0.18%)
Jul 09, 2013 2707 2725 2691 2707 0 +16.55(+0.62%)
Jul 08, 2013 2696 2715 2679 2691 0 +7.94(+0.30%)
Jul 05, 2013 2666 2700 2647 2683 0 +39.99(+1.51%)
Jul 03, 2013 2643 2643 2643 0 -8.97(-0.34%)
Jul 02, 2013 2664 2682 2638 2652 0 -15.55(-0.58%)
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.