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 (%)
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%)
Jul 01, 2013 2653 2690 2641 2667 0 +26.86(+1.02%)
Jun 28, 2013 2634 2670 2621 2640 0 +47.30(+1.82%)
Jun 26, 2013 2575 2607 2562 2593 0 +39.27(+1.54%)
Jun 25, 2013 2543 2575 2532 2554 0 +38.62(+1.54%)
Jun 24, 2013 2517 2542 2478 2515 0 -46.45(-1.81%)
Jun 21, 2013 2579 2598 2539 2562 0 -8.54(-0.33%)
Jun 20, 2013 2609 2619 2552 2570 0 -81.69(-3.08%)
Jun 19, 2013 2685 2704 2645 2652 0 -37.02(-1.38%)
Jun 18, 2013 2666 2699 2653 2689 0 +24.37(+0.91%)
Jun 17, 2013 2676 2693 2639 2665 0 +9.51(+0.36%)
Jun 14, 2013 2671 2693 2639 2655 0 -22.33(-0.83%)
Jun 13, 2013 2604 2685 2594 2677 0 +71.66(+2.75%)
Jun 12, 2013 2652 2661 2598 2606 0 -17.84(-0.68%)
Jun 11, 2013 2618 2648 2597 2624 0 -22.27(-0.84%)
Jun 10, 2013 2653 2670 2623 2646 0 -2.15(-0.08%)
Jun 07, 2013 2605 2658 2584 2648 0 +5.61(+0.21%)
Jun 06, 2013 2624 2651 2602 2642 0 +69.38(+2.70%)
Jun 05, 2013 2604 2611 2559 2573 0 -45.79(-1.75%)
Jun 04, 2013 2627 2652 2597 2619 0 -10.44(-0.40%)
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.