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 31, 2012 1929 1929 1929 0 +16.88(+0.88%)
Aug 30, 2012 1922 1936 1900 1912 0 -25.70(-1.33%)
Aug 29, 2012 1934 1950 1918 1938 0 +11.53(+0.60%)
Aug 27, 2012 1942 1950 1912 1926 0 -5.64(-0.29%)
Aug 24, 2012 1929 1946 1912 1932 0 -5.37(-0.28%)
Aug 23, 2012 1949 1962 1929 1937 0 -19.38(-0.99%)
Aug 22, 2012 1953 1967 1931 1956 0 -8.17(-0.42%)
Aug 21, 2012 1974 1995 1949 1965 0 -2.19(-0.11%)
Aug 20, 2012 1975 1983 1952 1967 0 -18.70(-0.94%)
Aug 17, 2012 1966 1995 1957 1985 0 +20.70(+1.05%)
Aug 16, 2012 1928 1977 1922 1965 0 +39.53(+2.05%)
Aug 15, 2012 1910 1936 1901 1925 0 +8.55(+0.45%)
Aug 14, 2012 1932 1942 1905 1917 0 -6.16(-0.32%)
Aug 13, 2012 1912 1931 1893 1923 0 +5.24(+0.27%)
Aug 11, 2012 1890 1922 1879 1918 0 +0.00(+0.00%)
Aug 10, 2012 1890 1922 1879 1918 0 +27.50(+1.45%)
Aug 09, 2012 1868 1901 1861 1890 0 +19.13(+1.02%)
Aug 08, 2012 1883 1897 1855 1871 0 -22.62(-1.19%)
Aug 07, 2012 1844 1908 1840 1894 0 +57.59(+3.14%)
Aug 06, 2012 1809 1848 1796 1836 0 +34.60(+1.92%)
Aug 03, 2012 1780 1819 1764 1801 0 +62.37(+3.59%)
Aug 02, 2012 1756 1789 1717 1739 0 -33.00(-1.86%)
Aug 01, 2012 1821 1828 1765 1772 0 -36.28(-2.01%)
Jul 31, 2012 1800 1833 1784 1808 0 +19.23(+1.07%)
Jul 30, 2012 1798 1829 1772 1789 0 -7.89(-0.44%)
Jul 27, 2012 1732 1810 1731 1797 0 +74.92(+4.35%)
Jul 26, 2012 1706 1740 1684 1722 0 +43.38(+2.58%)
Jul 25, 2012 1679 1703 1657 1679 0 +14.82(+0.89%)
Jul 24, 2012 1738 1748 1649 1664 0 -87.10(-4.97%)
Jul 23, 2012 1751 1773 1721 1751 0 -42.34(-2.36%)
Jul 20, 2012 1811 1831 1778 1793 0 -39.47(-2.15%)
Jul 19, 2012 1833 1868 1807 1833 0 -42.13(-2.25%)
Jul 18, 2012 1834 1898 1824 1875 0 +36.08(+1.96%)
Jul 17, 2012 1832 1849 1799 1839 0 +16.36(+0.90%)
Jul 16, 2012 1832 1842 1808 1822 0 -19.58(-1.06%)
Jul 14, 2012 1796 1851 1791 1842 0 +0.00(+0.00%)
Jul 13, 2012 1796 1851 1791 1842 0 +52.98(+2.96%)
Jul 12, 2012 1783 1804 1753 1789 0 -13.71(-0.76%)
Jul 11, 2012 1803 1823 1785 1803 0 -1.20(-0.07%)
Jul 10, 2012 1845 1862 1786 1804 0 -27.64(-1.51%)
Jul 09, 2012 1833 1845 1804 1832 0 -11.62(-0.63%)
Jul 06, 2012 1869 1876 1827 1843 0 -53.49(-2.82%)
Jul 05, 2012 1882 1919 1872 1897 0 +7.01(+0.37%)
Jul 03, 2012 1890 1890 1890 0 +52.18(+2.84%)
Jul 02, 2012 1860 1864 1805 1837 0 -17.53(-0.95%)
Jun 30, 2012 1848 1872 1816 1855 0 -1.37(-0.07%)
Jun 29, 2012 1848 1872 1816 1856 0 +57.51(+3.20%)
Jun 28, 2012 1788 1817 1771 1799 0 -6.99(-0.39%)
Jun 27, 2012 1791 1822 1783 1806 0 +16.41(+0.92%)
Jun 26, 2012 1789 1806 1762 1789 0 +2.34(+0.13%)
Jun 25, 2012 1802 1810 1764 1787 0 -45.50(-2.48%)
Jun 22, 2012 1853 1863 1818 1833 0 -8.06(-0.44%)
Jun 21, 2012 1907 1917 1833 1841 0 -69.40(-3.63%)
Jun 20, 2012 1908 1934 1885 1910 0 -0.61(-0.03%)
Jun 19, 2012 1862 1927 1858 1911 0 +70.54(+3.83%)
Jun 18, 2012 1825 1856 1814 1840 0 -13.26(-0.72%)
Jun 15, 2012 1839 1861 1824 1853 0 +24.89(+1.36%)
Jun 14, 2012 1834 1853 1808 1829 0 -4.01(-0.22%)
Jun 13, 2012 1859 1882 1824 1833 0 -43.06(-2.30%)
Jun 12, 2012 1859 1885 1838 1876 0 +24.48(+1.32%)
Jun 11, 2012 1944 1953 1848 1851 0 -74.62(-3.87%)
Jun 08, 2012 1903 1934 1876 1926 0 +12.66(+0.66%)
Jun 07, 2012 1949 1970 1907 1913 0 -3.72(-0.19%)
Jun 06, 2012 1880 1924 1871 1917 0 +57.75(+3.11%)
Jun 05, 2012 1817 1867 1811 1859 0 +26.61(+1.45%)
Jun 04, 2012 1862 1876 1804 1832 0 -29.20(-1.57%)
Jun 02, 2012 1904 1915 1852 1862 0 +0.00(+0.00%)
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.