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 (%)
Nov 30, 2016 2622 2653 2592 2615 0 +11.49(+0.44%)
Nov 29, 2016 2603 2629 2579 2604 0 -7.55(-0.29%)
Nov 28, 2016 2643 2659 2602 2611 0 -32.17(-1.22%)
Nov 25, 2016 2636 2660 2621 2643 0 +16.72(+0.64%)
Nov 23, 2016 2627 2627 2627 2627 0 -8.14(-0.31%)
Nov 22, 2016 2604 2642 2581 2635 0 +30.66(+1.18%)
Nov 21, 2016 2594 2624 2574 2604 0 +22.66(+0.88%)
Nov 18, 2016 2573 2603 2554 2582 0 +5.20(+0.20%)
Nov 17, 2016 2561 2593 2540 2576 0 +15.85(+0.62%)
Nov 16, 2016 2534 2574 2519 2561 0 +14.73(+0.58%)
Nov 15, 2016 2519 2559 2495 2546 0 +26.57(+1.05%)
Nov 14, 2016 2527 2573 2493 2519 0 +1.36(+0.05%)
Nov 11, 2016 2498 2546 2470 2518 0 +19.88(+0.80%)
Nov 10, 2016 2453 2529 2441 2498 0 +52.42(+2.14%)
Nov 09, 2016 2403 2457 2368 2446 0 -26.95(-1.09%)
Nov 08, 2016 2467 2488 2442 2472 0 -1.11(-0.04%)
Nov 07, 2016 2466 2489 2445 2474 0 +48.82(+2.01%)
Nov 04, 2016 2420 2462 2403 2425 0 -0.68(-0.03%)
Nov 03, 2016 2455 2480 2415 2425 0 -25.73(-1.05%)
Nov 02, 2016 2467 2494 2439 2451 0 -22.91(-0.93%)
Nov 01, 2016 2531 2541 2451 2474 0 -44.89(-1.78%)
Oct 31, 2016 2506 2533 2491 2519 0 +20.94(+0.84%)
Oct 28, 2016 2481 2525 2465 2498 0 -1.39(-0.06%)
Oct 27, 2016 2510 2531 2457 2499 0 -46.09(-1.81%)
Oct 26, 2016 2503 2569 2497 2546 0 +39.45(+1.57%)
Oct 25, 2016 2536 2551 2485 2506 0 -33.71(-1.33%)
Oct 24, 2016 2527 2560 2509 2540 0 +32.80(+1.31%)
Oct 21, 2016 2494 2516 2475 2507 0 -13.59(-0.54%)
Oct 20, 2016 2545 2562 2503 2521 0 -23.05(-0.91%)
Oct 19, 2016 2513 2558 2499 2544 0 +34.28(+1.37%)
Oct 18, 2016 2567 2569 2488 2509 0 -32.88(-1.29%)
Oct 17, 2016 2559 2579 2538 2542 0 -20.79(-0.81%)
Oct 14, 2016 2579 2602 2555 2563 0 -2.37(-0.09%)
Oct 13, 2016 2584 2597 2547 2565 0 -51.11(-1.95%)
Oct 12, 2016 2612 2634 2593 2617 0 +1.61(+0.06%)
Oct 11, 2016 2632 2644 2596 2615 0 -27.25(-1.03%)
Oct 10, 2016 2637 2670 2625 2642 0 +11.35(+0.43%)
Oct 07, 2016 2633 2637 2614 2631 0 -22.25(-0.84%)
Oct 06, 2016 2655 2671 2623 2653 0 -27.70(-1.03%)
Oct 05, 2016 2644 2701 2636 2681 0 +48.40(+1.84%)
Oct 04, 2016 2649 2670 2616 2632 0 +35.39(+1.36%)
Sep 26, 2016 2610 2620 2586 2597 0 -29.50(-1.12%)
Sep 23, 2016 2644 2654 2617 2626 0 -25.78(-0.97%)
Sep 22, 2016 2621 2663 2614 2652 0 +58.83(+2.27%)
Sep 21, 2016 2577 2607 2562 2593 0 +31.17(+1.22%)
Sep 20, 2016 2579 2589 2546 2562 0 -0.73(-0.03%)
Sep 19, 2016 2581 2612 2554 2563 0 +7.96(+0.31%)
Sep 16, 2016 2560 2574 2536 2555 0 -16.02(-0.62%)
Sep 15, 2016 2536 2583 2528 2571 0 +36.34(+1.43%)
Sep 14, 2016 2530 2555 2505 2535 0 +6.07(+0.24%)
Sep 13, 2016 2551 2573 2515 2529 0 -54.09(-2.09%)
Sep 12, 2016 2513 2592 2502 2583 0 +50.69(+2.00%)
Sep 09, 2016 2589 2602 2529 2532 0 -77.11(-2.96%)
Sep 08, 2016 2627 2634 2596 2609 0 -20.80(-0.79%)
Sep 07, 2016 2613 2642 2596 2630 0 +21.12(+0.81%)
Sep 06, 2016 2611 2619 2594 2609 0 +5.50(+0.21%)
Sep 02, 2016 2603 2603 2603 2603 0 +27.71(+1.08%)
Sep 01, 2016 2556 2597 2537 2576 0 +24.11(+0.94%)
Aug 31, 2016 2555 2586 2538 2551 0 -8.87(-0.35%)
Aug 30, 2016 2563 2581 2546 2560 0 -2.94(-0.11%)
Aug 29, 2016 2545 2577 2538 2563 0 +16.60(+0.65%)
Aug 26, 2016 2562 2583 2538 2547 0 -4.73(-0.19%)
Aug 25, 2016 2550 2567 2533 2551 0 -5.51(-0.22%)
Aug 24, 2016 2584 2594 2546 2557 0 -26.12(-1.01%)
Aug 23, 2016 2571 2601 2559 2583 0 +29.87(+1.17%)
Aug 22, 2016 2560 2573 2538 2553 0 -13.23(-0.52%)
Aug 19, 2016 2543 2577 2539 2566 0 +8.71(+0.34%)
Aug 18, 2016 2539 2573 2528 2558 0 +16.22(+0.64%)
Aug 17, 2016 2537 2552 2515 2541 0 +2.02(+0.08%)
Aug 16, 2016 2547 2563 2526 2539 0 -15.92(-0.62%)
Aug 15, 2016 2538 2568 2532 2555 0 +20.86(+0.82%)
Aug 12, 2016 2550 2558 2519 2535 0 -22.36(-0.87%)
Aug 11, 2016 2561 2578 2543 2557 0 +4.93(+0.19%)
Aug 10, 2016 2557 2570 2540 2552 0 -5.16(-0.20%)
Aug 09, 2016 2557 2578 2540 2557 0 +1.87(+0.07%)
Aug 08, 2016 2556 2577 2542 2555 0 +5.10(+0.20%)
Aug 05, 2016 2526 2564 2518 2550 0 +46.63(+1.86%)
Aug 04, 2016 2502 2531 2487 2504 0 +0.65(+0.03%)
Aug 03, 2016 2477 2510 2459 2503 0 +15.15(+0.61%)
Aug 02, 2016 2532 2536 2467 2488 0 -51.26(-2.02%)
Aug 01, 2016 2543 2567 2517 2539 0 -3.96(-0.16%)
Jul 29, 2016 2520 2558 2506 2543 0 +30.45(+1.21%)
Jul 28, 2016 2540 2548 2484 2512 0 -54.39(-2.12%)
Jul 27, 2016 2564 2593 2546 2567 0 +10.41(+0.41%)
Jul 26, 2016 2521 2565 2513 2556 0 +40.12(+1.59%)
Jul 25, 2016 2525 2540 2498 2516 0 -5.26(-0.21%)
Jul 22, 2016 2505 2535 2474 2522 0 -6.97(-0.28%)
Jul 21, 2016 2496 2559 2483 2529 0 +50.04(+2.02%)
Jul 20, 2016 2465 2488 2446 2479 0 +25.98(+1.06%)
Jul 19, 2016 2449 2468 2438 2453 0 -10.33(-0.42%)
Jul 18, 2016 2446 2473 2423 2463 0 +17.17(+0.70%)
Jul 15, 2016 2459 2474 2430 2446 0 -5.71(-0.23%)
Jul 14, 2016 2464 2486 2441 2451 0 +12.25(+0.50%)
Jul 13, 2016 2448 2455 2409 2439 0 -1.74(-0.07%)
Jul 12, 2016 2429 2462 2417 2441 0 +35.88(+1.49%)
Jul 11, 2016 2401 2434 2390 2405 0 +21.85(+0.92%)
Jul 08, 2016 2383 2384 2323 2383 0 +65.63(+2.83%)
Jul 07, 2016 2318 2349 2297 2318 0 +11.79(+0.51%)
Jul 06, 2016 2306 2306 2306 2306 0 +4.94(+0.21%)
Jul 05, 2016 2361 2369 2291 2301 0 -81.01(-3.40%)
Jul 01, 2016 2382 2382 2382 2382 0 +3.69(+0.16%)
Jun 30, 2016 2354 2385 2326 2378 0 +30.28(+1.29%)
Jun 29, 2016 2317 2357 2294 2348 0 +39.46(+1.71%)
Jun 28, 2016 2293 2329 2267 2308 0 +39.90(+1.76%)
Jun 27, 2016 2355 2360 2251 2269 0 -117.85(-4.94%)
Jun 24, 2016 2461 2484 2374 2386 0 -190.31(-7.39%)
Jun 23, 2016 2562 2587 2550 2577 0 +49.78(+1.97%)
Jun 22, 2016 2527 2553 2517 2527 0 +0.28(+0.01%)
Jun 21, 2016 2548 2555 2509 2527 0 -28.45(-1.11%)
Jun 20, 2016 2564 2591 2543 2555 0 +36.16(+1.44%)
Jun 17, 2016 2505 2539 2495 2519 0 +13.05(+0.52%)
Jun 16, 2016 2484 2512 2456 2506 0 +3.33(+0.13%)
Jun 15, 2016 2505 2540 2489 2503 0 +3.47(+0.14%)
Jun 14, 2016 2495 2528 2475 2499 0 -10.48(-0.42%)
Jun 13, 2016 2527 2552 2503 2510 0 -33.01(-1.30%)
Jun 10, 2016 2558 2579 2531 2543 0 -45.88(-1.77%)
Jun 09, 2016 2575 2597 2559 2588 0 -5.83(-0.22%)
Jun 08, 2016 2601 2617 2575 2594 0 -1.57(-0.06%)
Jun 07, 2016 2575 2608 2562 2596 0 +25.20(+0.98%)
Jun 06, 2016 2559 2584 2540 2571 0 +19.91(+0.78%)
Jun 03, 2016 2571 2576 2531 2551 0 -24.91(-0.97%)
Jun 02, 2016 2550 2582 2543 2576 0 +23.75(+0.93%)
Jun 01, 2016 2532 2563 2499 2552 0 +3.10(+0.12%)
May 31, 2016 2549 2567 2529 2549 0 +3.11(+0.12%)
May 27, 2016 2546 2546 2546 2546 0 +15.57(+0.62%)
May 26, 2016 2549 2561 2521 2530 0 -13.39(-0.53%)
May 25, 2016 2522 2561 2515 2543 0 +30.33(+1.21%)
May 24, 2016 2477 2524 2465 2513 0 +62.28(+2.54%)
May 23, 2016 2462 2478 2440 2451 0 -17.47(-0.71%)
May 20, 2016 2449 2479 2439 2468 0 +29.81(+1.22%)
May 19, 2016 2449 2471 2413 2439 0 -32.57(-1.32%)
May 18, 2016 2463 2505 2430 2471 0 -6.68(-0.27%)
May 17, 2016 2481 2517 2458 2478 0 -16.82(-0.67%)
May 16, 2016 2448 2508 2441 2495 0 +51.51(+2.11%)
May 13, 2016 2464 2491 2433 2443 0 -29.99(-1.21%)
May 12, 2016 2487 2509 2456 2473 0 -5.14(-0.21%)
May 11, 2016 2488 2518 2471 2478 0 -18.60(-0.74%)
May 10, 2016 2474 2507 2461 2497 0 +30.87(+1.25%)
May 09, 2016 2467 2484 2451 2466 0 -10.07(-0.41%)
May 06, 2016 2448 2487 2436 2476 0 +19.74(+0.80%)
May 05, 2016 2480 2498 2448 2456 0 -8.21(-0.33%)
May 04, 2016 2471 2503 2440 2464 0 -29.32(-1.18%)
May 03, 2016 2490 2514 2448 2494 0 -25.82(-1.02%)
May 02, 2016 2534 2547 2498 2520 0 -1.38(-0.05%)
Apr 29, 2016 2535 2549 2494 2521 0 +0.28(+0.01%)
Apr 28, 2016 2539 2566 2503 2521 0 -41.96(-1.64%)
Apr 27, 2016 2567 2593 2533 2563 0 -9.06(-0.35%)
Apr 26, 2016 2533 2583 2519 2572 0 +53.51(+2.12%)
Apr 25, 2016 2517 2540 2496 2518 0 -9.41(-0.37%)
Apr 22, 2016 2514 2553 2493 2528 0 +10.69(+0.42%)
Apr 21, 2016 2513 2551 2478 2517 0 +21.29(+0.85%)
Apr 20, 2016 2477 2511 2465 2496 0 +16.07(+0.65%)
Apr 19, 2016 2471 2505 2456 2480 0 +25.90(+1.06%)
Apr 18, 2016 2437 2469 2423 2454 0 +7.97(+0.33%)
Apr 15, 2016 2449 2465 2426 2446 0 -7.03(-0.29%)
Apr 14, 2016 2456 2471 2425 2453 0 +4.69(+0.19%)
Apr 13, 2016 2403 2455 2391 2448 0 +67.33(+2.83%)
Apr 12, 2016 2373 2398 2359 2381 0 +18.35(+0.78%)
Apr 11, 2016 2362 2399 2351 2362 0 +10.96(+0.47%)
Apr 08, 2016 2350 2388 2332 2351 0 +24.95(+1.07%)
Apr 07, 2016 2355 2374 2311 2326 0 -41.62(-1.76%)
Apr 06, 2016 2354 2380 2322 2368 0 +6.66(+0.28%)
Apr 05, 2016 2356 2393 2337 2361 0 -31.00(-1.30%)
Apr 04, 2016 2445 2449 2383 2392 0 -54.07(-2.21%)
Apr 01, 2016 2443 2471 2415 2447 0 -27.99(-1.13%)
Mar 31, 2016 2469 2489 2452 2474 0 +4.54(+0.18%)
Mar 30, 2016 2464 2491 2444 2470 0 +30.99(+1.27%)
Mar 29, 2016 2400 2450 2378 2439 0 +31.56(+1.31%)
Mar 28, 2016 2417 2429 2391 2407 0 -0.10(-0.00%)
Mar 24, 2016 2408 2408 2408 2408 0 +9.63(+0.40%)
Mar 23, 2016 2428 2437 2385 2398 0 -36.62(-1.50%)
Mar 22, 2016 2428 2456 2408 2434 0 -11.16(-0.46%)
Mar 21, 2016 2447 2466 2422 2446 0 -5.05(-0.21%)
Mar 18, 2016 2451 2475 2424 2451 0 +7.12(+0.29%)
Mar 17, 2016 2404 2457 2389 2444 0 +35.59(+1.48%)
Mar 16, 2016 2344 2415 2336 2408 0 +48.04(+2.04%)
Mar 15, 2016 2345 2370 2328 2360 0 -6.53(-0.28%)
Mar 14, 2016 2348 2384 2334 2366 0 +2.92(+0.12%)
Mar 11, 2016 2322 2369 2312 2364 0 +67.11(+2.92%)
Mar 10, 2016 2325 2338 2265 2296 0 -25.36(-1.09%)
Mar 09, 2016 2306 2337 2290 2322 0 +26.74(+1.17%)
Mar 08, 2016 2342 2352 2280 2295 0 -66.56(-2.82%)
Mar 07, 2016 2331 2378 2323 2362 0 +15.12(+0.64%)
Mar 04, 2016 2334 2359 2303 2347 0 +13.82(+0.59%)
Mar 03, 2016 2304 2349 2296 2333 0 +31.43(+1.37%)
Mar 02, 2016 2286 2313 2272 2301 0 +13.57(+0.59%)
Mar 01, 2016 2256 2309 2239 2288 0 +61.14(+2.75%)
Feb 29, 2016 2237 2270 2212 2227 0 -0.05(-0.00%)
Feb 26, 2016 2222 2248 2193 2227 0 +33.96(+1.55%)
Feb 25, 2016 2181 2205 2142 2193 0 +21.88(+1.01%)
Feb 24, 2016 2121 2175 2094 2171 0 +12.71(+0.59%)
Feb 23, 2016 2180 2206 2147 2158 0 -36.97(-1.68%)
Feb 22, 2016 2168 2210 2158 2195 0 +54.38(+2.54%)
Feb 19, 2016 2156 2169 2115 2141 0 -29.59(-1.36%)
Feb 18, 2016 2212 2222 2151 2170 0 -25.03(-1.14%)
Feb 17, 2016 2159 2220 2146 2195 0 +59.03(+2.76%)
Feb 16, 2016 2112 2146 2080 2136 0 +43.78(+2.09%)
Feb 12, 2016 2092 2092 2092 2092 0 +67.52(+3.33%)
Feb 11, 2016 2010 2077 1986 2025 0 -21.72(-1.06%)
Feb 10, 2016 2047 2068 2039 2047 0 +6.99(+0.34%)
Feb 09, 2016 2005 2062 1990 2040 0 +13.60(+0.67%)
Feb 08, 2016 2022 2044 1982 2026 0 -30.40(-1.48%)
Feb 05, 2016 2080 2106 2043 2056 0 -32.47(-1.55%)
Feb 04, 2016 2038 2104 2016 2089 0 +52.59(+2.58%)
Feb 03, 2016 2065 2077 1981 2036 0 -6.39(-0.31%)
Feb 02, 2016 2067 2087 2016 2043 0 -46.23(-2.21%)
Feb 01, 2016 2078 2111 2044 2089 0 -4.88(-0.23%)
Jan 29, 2016 2055 2104 2026 2094 0 +23.02(+1.11%)
Jan 28, 2016 2120 2139 2053 2071 0 -24.17(-1.15%)
Jan 27, 2016 2100 2149 2082 2095 0 -11.64(-0.55%)
Jan 26, 2016 2073 2112 2057 2107 0 +54.41(+2.65%)
Jan 25, 2016 2114 2129 2037 2052 0 -54.39(-2.58%)
Jan 22, 2016 2127 2155 2078 2107 0 +31.31(+1.51%)
Jan 21, 2016 2073 2122 2046 2075 0 +16.46(+0.80%)
Jan 20, 2016 2033 2083 1989 2059 0 -1.60(-0.08%)
Jan 19, 2016 2092 2105 2036 2060 0 -3.76(-0.18%)
Jan 15, 2016 2064 2064 2064 2064 0 -54.71(-2.58%)
Jan 14, 2016 2120 2152 2044 2119 0 -3.74(-0.18%)
Jan 13, 2016 2193 2239 2102 2123 0 -84.30(-3.82%)
Jan 12, 2016 2221 2239 2165 2207 0 +13.74(+0.63%)
Jan 11, 2016 2199 2223 2161 2193 0 +15.45(+0.71%)
Jan 08, 2016 2238 2254 2173 2178 0 -32.29(-1.46%)
Jan 07, 2016 2263 2281 2198 2210 0 -100.12(-4.33%)
Jan 06, 2016 2348 2355 2288 2310 0 -76.14(-3.19%)
Jan 05, 2016 2435 2446 2364 2386 0 -42.31(-1.74%)
Jan 04, 2016 2425 2448 2386 2429 0 -39.61(-1.60%)
Dec 31, 2015 2468 2468 2468 2468 0 -38.88(-1.55%)
Dec 30, 2015 2517 2538 2501 2507 0 -21.75(-0.86%)
Dec 29, 2015 2512 2543 2502 2529 0 +30.62(+1.23%)
Dec 28, 2015 2511 2520 2479 2498 0 -22.50(-0.89%)
Dec 24, 2015 2521 2521 2521 2521 0 -4.64(-0.18%)
Dec 23, 2015 2481 2540 2475 2525 0 +58.43(+2.37%)
Dec 22, 2015 2452 2485 2436 2467 0 +26.39(+1.08%)
Dec 21, 2015 2434 2454 2414 2441 0 +30.48(+1.26%)
Dec 18, 2015 2416 2434 2393 2410 0 -19.29(-0.79%)
Dec 17, 2015 2483 2491 2422 2429 0 -53.36(-2.15%)
Dec 16, 2015 2464 2498 2432 2483 0 +39.24(+1.61%)
Dec 15, 2015 2445 2476 2419 2444 0 +9.54(+0.39%)
Dec 14, 2015 2455 2467 2410 2434 0 -18.48(-0.75%)
Dec 11, 2015 2478 2496 2441 2452 0 -64.67(-2.57%)
Dec 10, 2015 2524 2555 2500 2517 0 -4.32(-0.17%)
Dec 09, 2015 2517 2574 2499 2521 0 -12.80(-0.51%)
Dec 08, 2015 2555 2571 2518 2534 0 -46.31(-1.79%)
Dec 07, 2015 2614 2623 2563 2581 0 -42.95(-1.64%)
Dec 04, 2015 2592 2634 2577 2623 0 +34.54(+1.33%)
Dec 03, 2015 2641 2649 2572 2589 0 -46.21(-1.75%)
Dec 02, 2015 2694 2705 2627 2635 0 -68.78(-2.54%)
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.