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 28, 2017 2875 2870 2817 2841 0 -27.35(-0.95%)
Apr 27, 2017 2849 2887 2819 2868 0 +41.08(+1.45%)
Apr 26, 2017 2834 2874 2811 2827 0 -7.98(-0.28%)
Apr 25, 2017 2828 2855 2811 2835 0 +28.09(+1.00%)
Apr 24, 2017 2801 2823 2781 2807 0 +62.92(+2.29%)
Apr 21, 2017 2789 2795 2727 2744 0 -37.89(-1.36%)
Apr 20, 2017 2748 2800 2742 2782 0 +57.93(+2.13%)
Apr 19, 2017 2715 2748 2701 2724 0 +30.78(+1.14%)
Apr 18, 2017 2677 2710 2665 2693 0 -0.71(-0.03%)
Apr 17, 2017 2667 2699 2657 2694 0 +36.26(+1.36%)
Apr 13, 2017 2681 2700 2654 2658 0 -28.72(-1.07%)
Apr 12, 2017 2705 2721 2675 2687 0 -21.94(-0.81%)
Apr 11, 2017 2699 2714 2664 2709 0 +6.68(+0.25%)
Apr 10, 2017 2697 2725 2682 2702 0 +11.16(+0.41%)
Apr 07, 2017 2688 2714 2669 2691 0 -3.61(-0.13%)
Apr 06, 2017 2693 2714 2666 2694 0 +7.33(+0.27%)
Apr 05, 2017 2745 2766 2681 2687 0 -40.35(-1.48%)
Apr 04, 2017 2774 2783 2716 2727 0 -67.17(-2.40%)
Apr 03, 2017 2879 2883 2760 2794 0 -77.54(-2.70%)
Mar 31, 2017 2876 2898 2854 2872 0 -3.82(-0.13%)
Mar 30, 2017 2859 2889 2845 2876 0 +16.98(+0.59%)
Mar 29, 2017 2858 2883 2841 2859 0 -1.77(-0.06%)
Mar 28, 2017 2835 2878 2825 2861 0 +22.32(+0.79%)
Mar 27, 2017 2792 2847 2765 2838 0 +13.63(+0.48%)
Mar 24, 2017 2830 2853 2806 2825 0 +4.96(+0.18%)
Mar 23, 2017 2818 2843 2798 2820 0 -11.21(-0.40%)
Mar 22, 2017 2819 2847 2785 2831 0 +11.85(+0.42%)
Mar 21, 2017 2929 2933 2815 2819 0 -92.89(-3.19%)
Mar 20, 2017 2917 2934 2899 2912 0 -5.80(-0.20%)
Mar 17, 2017 2951 2961 2904 2918 0 -31.30(-1.06%)
Mar 16, 2017 2956 2972 2936 2949 0 +1.01(+0.03%)
Mar 15, 2017 2916 2964 2901 2948 0 +36.04(+1.24%)
Mar 14, 2017 2886 2923 2871 2912 0 +11.94(+0.41%)
Mar 13, 2017 2867 2922 2844 2900 0 +35.83(+1.25%)
Mar 10, 2017 2858 2885 2843 2864 0 +28.80(+1.02%)
Mar 09, 2017 2858 2869 2821 2835 0 -23.74(-0.83%)
Mar 08, 2017 2856 2882 2842 2859 0 +3.23(+0.11%)
Mar 07, 2017 2863 2881 2843 2856 0 -11.33(-0.40%)
Mar 06, 2017 2884 2896 2846 2867 0 -40.83(-1.40%)
Mar 03, 2017 2903 2924 2876 2908 0 +3.92(+0.13%)
Mar 02, 2017 2903 2929 2885 2904 0 -5.34(-0.18%)
Mar 01, 2017 2897 2939 2888 2910 0 +49.73(+1.74%)
Feb 28, 2017 2884 2899 2842 2860 0 -36.76(-1.27%)
Feb 27, 2017 2856 2905 2846 2897 0 +35.34(+1.24%)
Feb 24, 2017 2861 2883 2823 2861 0 -41.22(-1.42%)
Feb 23, 2017 2931 2944 2889 2902 0 -24.81(-0.85%)
Feb 22, 2017 2910 2940 2890 2927 0 +9.30(+0.32%)
Feb 21, 2017 2912 2948 2895 2918 0 +11.94(+0.41%)
Feb 17, 2017 2906 2906 2906 2906 0 +9.68(+0.33%)
Feb 16, 2017 2919 2931 2876 2896 0 -19.07(-0.65%)
Feb 15, 2017 2899 2925 2884 2915 0 +10.18(+0.35%)
Feb 14, 2017 2900 2922 2878 2905 0 +3.56(+0.12%)
Feb 13, 2017 2898 2928 2878 2902 0 +12.25(+0.42%)
Feb 10, 2017 2861 2901 2848 2889 0 +33.56(+1.18%)
Feb 09, 2017 2829 2881 2814 2856 0 +26.42(+0.93%)
Feb 08, 2017 2829 2844 2801 2829 0 -0.68(-0.02%)
Feb 07, 2017 2856 2873 2811 2830 0 -21.52(-0.75%)
Feb 06, 2017 2848 2868 2828 2852 0 -6.94(-0.24%)
Feb 03, 2017 2878 2895 2836 2859 0 -3.80(-0.13%)
Feb 02, 2017 2891 2906 2842 2862 0 -57.21(-1.96%)
Feb 01, 2017 2921 2944 2885 2920 0 +18.28(+0.63%)
Jan 31, 2017 2877 2911 2850 2901 0 +26.19(+0.91%)
Jan 30, 2017 2878 2890 2837 2875 0 -14.84(-0.51%)
Jan 27, 2017 2894 2916 2862 2890 0 -13.88(-0.48%)
Jan 26, 2017 2926 2943 2893 2904 0 -26.41(-0.90%)
Jan 25, 2017 2898 2940 2889 2930 0 +50.81(+1.76%)
Jan 24, 2017 2846 2889 2838 2879 0 +51.82(+1.83%)
Jan 23, 2017 2843 2857 2811 2828 0 -21.41(-0.75%)
Jan 20, 2017 2858 2872 2828 2849 0 +2.86(+0.10%)
Jan 19, 2017 2862 2874 2830 2846 0 -14.58(-0.51%)
Jan 18, 2017 2865 2883 2834 2861 0 +1.05(+0.04%)
Jan 17, 2017 2872 2890 2844 2860 0 -36.93(-1.27%)
Jan 13, 2017 2897 2897 2897 2897 0 +15.95(+0.55%)
Jan 12, 2017 2902 2912 2835 2881 0 -21.18(-0.73%)
Jan 11, 2017 2907 2928 2867 2902 0 -5.20(-0.18%)
Jan 10, 2017 2871 2927 2860 2907 0 +45.82(+1.60%)
Jan 09, 2017 2881 2895 2846 2861 0 -30.82(-1.07%)
Jan 06, 2017 2902 2918 2862 2892 0 -7.82(-0.27%)
Jan 05, 2017 2918 2935 2876 2900 0 -25.47(-0.87%)
Jan 04, 2017 2894 2942 2874 2925 0 +37.09(+1.28%)
Jan 03, 2017 2881 2909 2846 2888 0 +37.84(+1.33%)
Dec 30, 2016 2850 2850 2850 2850 0 -9.71(-0.34%)
Dec 29, 2016 2859 2878 2841 2860 0 +7.99(+0.28%)
Dec 28, 2016 2894 2905 2843 2852 0 -33.22(-1.15%)
Dec 27, 2016 2871 2906 2865 2885 0 +19.61(+0.68%)
Dec 23, 2016 2866 2866 2866 2866 0 +6.98(+0.24%)
Dec 22, 2016 2894 2902 2847 2859 0 -45.82(-1.58%)
Dec 21, 2016 2900 2922 2884 2905 0 +11.06(+0.38%)
Dec 20, 2016 2878 2910 2859 2894 0 +34.23(+1.20%)
Dec 19, 2016 2842 2872 2823 2859 0 +2.83(+0.10%)
Dec 16, 2016 2875 2895 2843 2856 0 -3.59(-0.13%)
Dec 15, 2016 2844 2889 2829 2860 0 +10.31(+0.36%)
Dec 14, 2016 2906 2919 2843 2850 0 -81.05(-2.77%)
Dec 13, 2016 2937 2963 2901 2931 0 +1.35(+0.05%)
Dec 12, 2016 2941 2958 2900 2929 0 -18.34(-0.62%)
Dec 09, 2016 2936 2964 2913 2948 0 +11.93(+0.41%)
Dec 08, 2016 2915 2948 2892 2936 0 +21.24(+0.73%)
Dec 07, 2016 2818 2936 2809 2915 0 +103.29(+3.67%)
Dec 06, 2016 2750 2824 2738 2811 0 +60.67(+2.21%)
Dec 05, 2016 2714 2765 2703 2751 0 +66.60(+2.48%)
Dec 02, 2016 2700 2724 2656 2684 0 -28.96(-1.07%)
Dec 01, 2016 2667 2741 2652 2713 0 +97.81(+3.74%)
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%)
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.