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, 2019 2957 2980 2943 2956 0 -4.01(-0.14%)
Dec 30, 2019 2973 2984 2944 2960 0 -11.59(-0.39%)
Dec 27, 2019 2986 2997 2963 2971 0 -3.43(-0.12%)
Dec 26, 2019 2980 2986 2956 2975 0 +2.05(+0.07%)
Dec 24, 2019 2992 2995 2961 2973 0 -13.70(-0.46%)
Dec 23, 2019 3002 3015 2972 2986 0 -15.87(-0.53%)
Dec 20, 2019 3009 3032 2978 3002 0 -1.29(-0.04%)
Dec 19, 2019 3014 3025 2990 3004 0 -19.29(-0.64%)
Dec 18, 2019 3000 3032 2987 3023 0 +24.40(+0.81%)
Dec 17, 2019 2985 3007 2973 2998 0 +23.88(+0.80%)
Dec 16, 2019 2963 3006 2953 2975 0 +33.31(+1.13%)
Dec 13, 2019 2994 3009 2933 2941 0 -48.50(-1.62%)
Dec 12, 2019 2945 2999 2931 2990 0 +51.89(+1.77%)
Dec 11, 2019 2916 2951 2908 2938 0 +33.12(+1.14%)
Dec 10, 2019 2885 2917 2865 2905 0 +16.71(+0.58%)
Dec 09, 2019 2901 2916 2877 2888 0 -22.04(-0.76%)
Dec 06, 2019 2901 2935 2888 2910 0 +33.21(+1.15%)
Dec 05, 2019 2880 2899 2854 2877 0 +9.91(+0.35%)
Dec 04, 2019 2885 2908 2859 2867 0 +2.96(+0.10%)
Dec 03, 2019 2884 2890 2843 2864 0 -56.10(-1.92%)
Dec 02, 2019 2922 2950 2900 2920 0 +16.91(+0.58%)
Nov 29, 2019 2913 2927 2896 2903 0 -28.97(-0.99%)
Nov 27, 2019 2932 2946 2908 2932 0 +2.91(+0.10%)
Nov 26, 2019 2920 2948 2898 2929 0 +3.96(+0.14%)
Nov 25, 2019 2884 2933 2869 2925 0 +47.63(+1.66%)
Nov 22, 2019 2880 2900 2856 2878 0 +16.55(+0.58%)
Nov 21, 2019 2876 2884 2846 2861 0 -2.43(-0.08%)
Nov 20, 2019 2910 2919 2855 2863 0 -57.14(-1.96%)
Nov 19, 2019 2939 2950 2907 2921 0 -10.76(-0.37%)
Nov 18, 2019 2932 2946 2902 2931 0 -15.41(-0.52%)
Nov 15, 2019 2963 2976 2934 2947 0 +2.11(+0.07%)
Nov 14, 2019 2934 2967 2920 2945 0 +9.61(+0.33%)
Nov 13, 2019 2960 2979 2920 2935 0 -43.14(-1.45%)
Nov 12, 2019 2994 3021 2966 2978 0 -15.74(-0.53%)
Nov 11, 2019 3001 3022 2976 2994 0 -26.52(-0.88%)
Nov 08, 2019 2985 3035 2945 3020 0 -12.75(-0.42%)
Nov 07, 2019 3022 3053 3010 3033 0 +31.48(+1.05%)
Nov 06, 2019 3009 3020 2971 3002 0 -2.31(-0.08%)
Nov 05, 2019 3005 3042 2984 3004 0 +8.33(+0.28%)
Nov 04, 2019 2950 3004 2939 2996 0 +73.62(+2.52%)
Nov 01, 2019 2878 2931 2866 2922 0 +69.78(+2.45%)
Oct 31, 2019 2878 2913 2822 2852 0 -6.72(-0.24%)
Oct 30, 2019 2868 2878 2822 2859 0 -20.34(-0.71%)
Oct 29, 2019 2868 2899 2850 2879 0 -7.20(-0.25%)
Oct 28, 2019 2878 2916 2864 2887 0 +4.67(+0.16%)
Oct 25, 2019 2862 2899 2850 2882 0 +11.47(+0.40%)
Oct 24, 2019 2894 2908 2857 2870 0 -15.12(-0.52%)
Oct 23, 2019 2875 2891 2842 2886 0 +11.63(+0.40%)
Oct 22, 2019 2842 2887 2824 2874 0 +29.43(+1.03%)
Oct 21, 2019 2858 2875 2830 2845 0 +10.47(+0.37%)
Oct 18, 2019 2811 2863 2796 2834 0 +17.86(+0.63%)
Oct 17, 2019 2843 2847 2798 2816 0 -12.89(-0.46%)
Oct 16, 2019 2793 2842 2783 2829 0 +39.28(+1.41%)
Oct 15, 2019 2752 2807 2734 2790 0 +42.20(+1.54%)
Oct 14, 2019 2735 2755 2715 2748 0 +2.42(+0.09%)
Oct 11, 2019 2707 2764 2702 2745 0 +82.55(+3.10%)
Oct 10, 2019 2647 2684 2639 2663 0 +27.29(+1.04%)
Oct 09, 2019 2626 2649 2610 2635 0 +34.84(+1.34%)
Oct 08, 2019 2629 2643 2593 2600 0 -59.25(-2.23%)
Oct 07, 2019 2655 2687 2632 2660 0 -7.77(-0.29%)
Oct 04, 2019 2659 2681 2644 2668 0 +11.00(+0.41%)
Oct 03, 2019 2664 2679 2623 2657 0 -19.90(-0.74%)
Oct 02, 2019 2697 2712 2649 2676 0 -58.43(-2.14%)
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.