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 30, 2018 3396 3422 3330 3335 0 -41.98(-1.24%)
Apr 27, 2018 3446 3464 3363 3377 0 -90.54(-2.61%)
Apr 26, 2018 3474 3495 3420 3467 0 +4.38(+0.13%)
Apr 25, 2018 3445 3491 3418 3463 0 +2.93(+0.08%)
Apr 24, 2018 3514 3529 3418 3460 0 -41.33(-1.18%)
Apr 23, 2018 3494 3536 3477 3501 0 +10.06(+0.29%)
Apr 20, 2018 3495 3535 3463 3491 0 -27.43(-0.78%)
Apr 19, 2018 3582 3597 3489 3519 0 -75.08(-2.09%)
Apr 18, 2018 3625 3644 3586 3594 0 -16.45(-0.46%)
Apr 17, 2018 3625 3645 3588 3610 0 +12.12(+0.34%)
Apr 16, 2018 3573 3615 3551 3598 0 +55.58(+1.57%)
Apr 13, 2018 3601 3613 3528 3543 0 -37.25(-1.04%)
Apr 12, 2018 3581 3612 3561 3580 0 +19.19(+0.54%)
Apr 11, 2018 3538 3599 3521 3561 0 -4.04(-0.11%)
Apr 10, 2018 3561 3605 3540 3565 0 +71.21(+2.04%)
Apr 09, 2018 3508 3542 3469 3493 0 +3.52(+0.10%)
Apr 06, 2018 3518 3573 3452 3490 0 -52.66(-1.49%)
Apr 05, 2018 3493 3565 3470 3543 0 +44.06(+1.26%)
Apr 04, 2018 3374 3506 3353 3499 0 +62.59(+1.82%)
Apr 03, 2018 3372 3452 3355 3436 0 +99.45(+2.98%)
Apr 02, 2018 3425 3441 3305 3336 0 -95.17(-2.77%)
Mar 29, 2018 3432 3432 3432 3432 0 +88.33(+2.64%)
Mar 28, 2018 3360 3399 3323 3343 0 -33.46(-0.99%)
Mar 27, 2018 3449 3468 3356 3377 0 -61.96(-1.80%)
Mar 26, 2018 3374 3449 3350 3439 0 +115.57(+3.48%)
Mar 23, 2018 3410 3438 3319 3323 0 -77.07(-2.27%)
Mar 22, 2018 3479 3521 3397 3400 0 -127.58(-3.62%)
Mar 21, 2018 3473 3556 3459 3528 0 +67.21(+1.94%)
Mar 20, 2018 3462 3497 3433 3461 0 +3.96(+0.11%)
Mar 19, 2018 3482 3493 3423 3457 0 -38.46(-1.10%)
Mar 16, 2018 3480 3517 3446 3495 0 +11.79(+0.34%)
Mar 15, 2018 3437 3507 3415 3483 0 +57.56(+1.68%)
Mar 14, 2018 3476 3489 3414 3426 0 -16.55(-0.48%)
Mar 13, 2018 3447 3475 3426 3442 0 -0.52(-0.02%)
Mar 12, 2018 3473 3508 3431 3443 0 -32.29(-0.93%)
Mar 09, 2018 3439 3492 3408 3475 0 +64.45(+1.89%)
Mar 08, 2018 3415 3436 3369 3411 0 +1.53(+0.04%)
Mar 07, 2018 3407 3424 3375 3409 0 +1.85(+0.05%)
Mar 06, 2018 3405 3431 3364 3407 0 +24.11(+0.71%)
Mar 05, 2018 3326 3398 3303 3383 0 +42.36(+1.27%)
Mar 02, 2018 3321 3364 3273 3341 0 -7.74(-0.23%)
Mar 01, 2018 3395 3442 3303 3349 0 -44.95(-1.32%)
Feb 28, 2018 3475 3500 3389 3394 0 -88.45(-2.54%)
Feb 27, 2018 3548 3570 3475 3482 0 -69.82(-1.97%)
Feb 26, 2018 3540 3573 3490 3552 0 +21.56(+0.61%)
Feb 23, 2018 3524 3552 3493 3530 0 +25.45(+0.73%)
Feb 22, 2018 3510 3539 3475 3505 0 +15.13(+0.43%)
Feb 21, 2018 3490 3538 3454 3490 0 +19.50(+0.56%)
Feb 20, 2018 3428 3509 3405 3470 0 +11.18(+0.32%)
Feb 16, 2018 3459 3459 3459 3459 0 -34.75(-0.99%)
Feb 15, 2018 3521 3531 3453 3494 0 -3.77(-0.11%)
Feb 14, 2018 3402 3517 3394 3497 0 +66.26(+1.93%)
Feb 13, 2018 3427 3447 3410 3431 0 -20.89(-0.61%)
Feb 12, 2018 3442 3500 3414 3452 0 +36.36(+1.06%)
Feb 09, 2018 3442 3471 3308 3416 0 +13.14(+0.39%)
Feb 08, 2018 3502 3522 3402 3403 0 -106.27(-3.03%)
Feb 07, 2018 3502 3564 3468 3509 0 -7.01(-0.20%)
Feb 06, 2018 3347 3543 3317 3516 0 +62.98(+1.82%)
Feb 05, 2018 3518 3551 3416 3453 0 -90.83(-2.56%)
Feb 02, 2018 3633 3652 3546 3544 0 -131.27(-3.57%)
Feb 01, 2018 3664 3699 3624 3675 0 -14.65(-0.40%)
Jan 31, 2018 3723 3749 3657 3690 0 -3.72(-0.10%)
Jan 30, 2018 3674 3715 3648 3693 0 +24.22(+0.66%)
Jan 29, 2018 3678 3720 3637 3669 0 -28.28(-0.76%)
Jan 26, 2018 3675 3704 3644 3697 0 +47.21(+1.29%)
Jan 25, 2018 3704 3709 3624 3650 0 -36.72(-1.00%)
Jan 24, 2018 3670 3712 3648 3687 0 +36.43(+1.00%)
Jan 23, 2018 3642 3671 3612 3651 0 -3.67(-0.10%)
Jan 22, 2018 3677 3690 3611 3654 0 -18.62(-0.51%)
Jan 19, 2018 3678 3702 3644 3673 0 -8.22(-0.22%)
Jan 18, 2018 3707 3728 3657 3681 0 -29.86(-0.80%)
Jan 17, 2018 3651 3731 3620 3711 0 +66.66(+1.83%)
Jan 16, 2018 3687 3713 3626 3644 0 -50.40(-1.36%)
Jan 12, 2018 3695 3695 3695 3695 0 +71.08(+1.96%)
Jan 11, 2018 3552 3631 3543 3624 0 +86.73(+2.45%)
Jan 10, 2018 3597 3608 3512 3537 0 -76.12(-2.11%)
Jan 09, 2018 3611 3645 3593 3613 0 +12.12(+0.34%)
Jan 08, 2018 3615 3631 3575 3601 0 -18.33(-0.51%)
Jan 05, 2018 3571 3630 3551 3619 0 +75.20(+2.12%)
Jan 04, 2018 3500 3556 3491 3544 0 +62.14(+1.78%)
Jan 03, 2018 3455 3493 3439 3482 0 +35.92(+1.04%)
Jan 02, 2018 3426 3460 3412 3446 0 +30.49(+0.89%)
Dec 29, 2017 3415 3415 3415 3415 0 -48.08(-1.39%)
Dec 28, 2017 3449 3469 3427 3463 0 +21.50(+0.62%)
Dec 27, 2017 3440 3462 3425 3442 0 +7.38(+0.21%)
Dec 26, 2017 3445 3460 3422 3435 0 -8.88(-0.26%)
Dec 22, 2017 3461 3471 3425 3443 0 -23.10(-0.67%)
Dec 21, 2017 3481 3496 3449 3467 0 +1.56(+0.05%)
Dec 20, 2017 3452 3483 3437 3465 0 +25.48(+0.74%)
Dec 19, 2017 3451 3467 3424 3440 0 -4.72(-0.14%)
Dec 18, 2017 3422 3476 3410 3444 0 +60.52(+1.79%)
Dec 15, 2017 3366 3412 3354 3384 0 +28.24(+0.84%)
Dec 14, 2017 3397 3411 3348 3356 0 -37.82(-1.11%)
Dec 13, 2017 3440 3455 3388 3393 0 -39.31(-1.15%)
Dec 12, 2017 3433 3457 3418 3433 0 +10.46(+0.31%)
Dec 11, 2017 3437 3446 3400 3422 0 -10.75(-0.31%)
Dec 08, 2017 3431 3452 3407 3433 0 +20.03(+0.59%)
Dec 07, 2017 3385 3434 3373 3413 0 +28.58(+0.84%)
Dec 06, 2017 3415 3443 3373 3384 0 -40.39(-1.18%)
Dec 05, 2017 3439 3468 3405 3425 0 -17.39(-0.51%)
Dec 04, 2017 3508 3517 3439 3442 0 -42.37(-1.22%)
Dec 01, 2017 3501 3515 3424 3484 0 -8.87(-0.25%)
Nov 30, 2017 3485 3521 3458 3493 0 +23.79(+0.69%)
Nov 29, 2017 3454 3491 3437 3470 0 +21.72(+0.63%)
Nov 28, 2017 3396 3453 3386 3448 0 +65.57(+1.94%)
Nov 27, 2017 3381 3406 3365 3382 0 +7.19(+0.21%)
Nov 24, 2017 3377 3392 3352 3375 0 +5.14(+0.15%)
Nov 22, 2017 3376 3395 3352 3370 0 -4.07(-0.12%)
Nov 21, 2017 3369 3399 3356 3374 0 +17.74(+0.53%)
Nov 20, 2017 3336 3377 3327 3356 0 +34.11(+1.03%)
Nov 17, 2017 3296 3341 3285 3322 0 +11.72(+0.35%)
Nov 16, 2017 3294 3324 3268 3310 0 +35.37(+1.08%)
Nov 15, 2017 3271 3301 3239 3275 0 -23.53(-0.71%)
Nov 14, 2017 3295 3318 3273 3299 0 -7.54(-0.23%)
Nov 13, 2017 3294 3325 3277 3306 0 -2.81(-0.08%)
Nov 10, 2017 3298 3330 3285 3309 0 -1.04(-0.03%)
Nov 09, 2017 3315 3337 3263 3310 0 -32.72(-0.98%)
Nov 08, 2017 3358 3374 3307 3343 0 -22.76(-0.68%)
Nov 07, 2017 3380 3399 3344 3365 0 -13.40(-0.40%)
Nov 06, 2017 3410 3429 3364 3379 0 -31.16(-0.91%)
Nov 03, 2017 3425 3456 3396 3410 0 -4.70(-0.14%)
Nov 02, 2017 3389 3429 3367 3415 0 +26.67(+0.79%)
Nov 01, 2017 3406 3426 3365 3388 0 +14.78(+0.44%)
Oct 31, 2017 3355 3397 3341 3373 0 +31.27(+0.94%)
Oct 30, 2017 3363 3377 3324 3342 0 -33.08(-0.98%)
Oct 27, 2017 3410 3423 3334 3375 0 -42.36(-1.24%)
Oct 26, 2017 3369 3442 3352 3417 0 +39.52(+1.17%)
Oct 25, 2017 3394 3412 3344 3378 0 -33.18(-0.97%)
Oct 24, 2017 3405 3441 3385 3411 0 +26.54(+0.78%)
Oct 23, 2017 3410 3431 3374 3385 0 -28.22(-0.83%)
Oct 20, 2017 3414 3455 3385 3413 0 -3.94(-0.12%)
Oct 19, 2017 3411 3426 3378 3417 0 +3.23(+0.09%)
Oct 18, 2017 3411 3441 3386 3413 0 +42.84(+1.27%)
Oct 17, 2017 3367 3392 3344 3371 0 -2.23(-0.07%)
Oct 16, 2017 3368 3394 3330 3373 0 -3.15(-0.09%)
Oct 13, 2017 3380 3402 3361 3376 0 +12.19(+0.36%)
Oct 12, 2017 3367 3387 3336 3364 0 -28.86(-0.85%)
Oct 11, 2017 3411 3422 3371 3393 0 -15.26(-0.45%)
Oct 10, 2017 3401 3428 3375 3408 0 +17.91(+0.53%)
Oct 09, 2017 3403 3415 3372 3390 0 +4.28(+0.13%)
Oct 06, 2017 3394 3416 3371 3386 0 -11.14(-0.33%)
Oct 05, 2017 3410 3418 3380 3397 0 -7.51(-0.22%)
Oct 04, 2017 3376 3417 3370 3404 0 +33.04(+0.98%)
Oct 03, 2017 3390 3410 3355 3371 0 +6.34(+0.19%)
Oct 02, 2017 3334 3379 3318 3365 0 +34.91(+1.05%)
Sep 29, 2017 3317 3350 3299 3330 0 +14.26(+0.43%)
Sep 28, 2017 3325 3342 3292 3316 0 -12.54(-0.38%)
Sep 27, 2017 3335 3354 3296 3328 0 +4.74(+0.14%)
Sep 26, 2017 3324 3356 3299 3324 0 +3.49(+0.11%)
Sep 25, 2017 3295 3337 3286 3320 0 +24.34(+0.74%)
Sep 22, 2017 3271 3309 3263 3296 0 +24.15(+0.74%)
Sep 21, 2017 3247 3282 3226 3272 0 +25.73(+0.79%)
Sep 20, 2017 3224 3262 3215 3246 0 +23.53(+0.73%)
Sep 19, 2017 3209 3234 3184 3222 0 +11.55(+0.36%)
Sep 18, 2017 3228 3238 3190 3211 0 -10.75(-0.33%)
Sep 15, 2017 3192 3237 3168 3222 0 +24.97(+0.78%)
Sep 14, 2017 3161 3221 3135 3197 0 +100.28(+3.24%)
Sep 13, 2017 3078 3109 3059 3096 0 +11.01(+0.36%)
Sep 12, 2017 3060 3091 3044 3085 0 +39.97(+1.31%)
Sep 11, 2017 3042 3065 3024 3045 0 +22.10(+0.73%)
Sep 08, 2017 3007 3038 2990 3023 0 +12.40(+0.41%)
Sep 07, 2017 3028 3039 2993 3011 0 -9.23(-0.31%)
Sep 06, 2017 3012 3038 2991 3020 0 +17.85(+0.59%)
Sep 05, 2017 3044 3058 2978 3002 0 -47.30(-1.55%)
Sep 01, 2017 3021 3069 3013 3050 0 +43.06(+1.43%)
Aug 31, 2017 2952 3020 2947 3007 0 +64.79(+2.20%)
Aug 30, 2017 2914 2950 2900 2942 0 +30.24(+1.04%)
Aug 29, 2017 2890 2923 2872 2911 0 -3.16(-0.11%)
Aug 28, 2017 2922 2936 2892 2915 0 -19.31(-0.66%)
Aug 25, 2017 2940 2962 2923 2934 0 +2.75(+0.09%)
Aug 24, 2017 2930 2954 2907 2931 0 +12.73(+0.44%)
Aug 23, 2017 2901 2940 2891 2918 0 +2.63(+0.09%)
Aug 22, 2017 2900 2933 2889 2916 0 +21.90(+0.76%)
Aug 21, 2017 2881 2904 2867 2894 0 +11.30(+0.39%)
Aug 18, 2017 2892 2911 2861 2883 0 -20.08(-0.69%)
Aug 17, 2017 2933 2948 2895 2903 0 -43.72(-1.48%)
Aug 16, 2017 2946 2975 2921 2946 0 +10.98(+0.37%)
Aug 15, 2017 2966 2979 2926 2935 0 -26.63(-0.90%)
Aug 14, 2017 2958 2985 2937 2962 0 +37.72(+1.29%)
Aug 11, 2017 2932 2977 2900 2924 0 -19.32(-0.66%)
Aug 10, 2017 2998 3008 2938 2944 0 -70.96(-2.35%)
Aug 09, 2017 3009 3039 2989 3015 0 -16.72(-0.55%)
Aug 08, 2017 3007 3058 2998 3031 0 +14.09(+0.47%)
Aug 07, 2017 3008 3035 2986 3017 0 +6.64(+0.22%)
Aug 04, 2017 2986 3018 2964 3011 0 +39.68(+1.34%)
Aug 03, 2017 2982 3015 2957 2971 0 -14.76(-0.49%)
Aug 02, 2017 2973 3009 2949 2986 0 +9.77(+0.33%)
Aug 01, 2017 3031 3045 2941 2976 0 -41.57(-1.38%)
Jul 31, 2017 3044 3055 2996 3018 0 -10.51(-0.35%)
Jul 28, 2017 3041 3053 3001 3028 0 -25.50(-0.84%)
Jul 27, 2017 3067 3088 3022 3054 0 +11.74(+0.39%)
Jul 26, 2017 3039 3067 3016 3042 0 -1.25(-0.04%)
Jul 25, 2017 3028 3071 3008 3043 0 +42.35(+1.41%)
Jul 24, 2017 3008 3030 2983 3001 0 -8.13(-0.27%)
Jul 21, 2017 3039 3061 2957 3009 0 -95.18(-3.07%)
Jul 20, 2017 3112 3139 3084 3104 0 +10.67(+0.34%)
Jul 19, 2017 3069 3100 3057 3093 0 +29.99(+0.98%)
Jul 18, 2017 3068 3083 3039 3063 0 +0.62(+0.02%)
Jul 17, 2017 3073 3089 3050 3063 0 -6.82(-0.22%)
Jul 14, 2017 3057 3084 3033 3070 0 +14.74(+0.48%)
Jul 13, 2017 3041 3080 3025 3055 0 +4.71(+0.15%)
Jul 12, 2017 3058 3085 3033 3050 0 +10.92(+0.36%)
Jul 11, 2017 3016 3061 3004 3039 0 +17.98(+0.60%)
Jul 10, 2017 2996 3035 2978 3021 0 +29.09(+0.97%)
Jul 07, 2017 2962 3004 2942 2992 0 +38.47(+1.30%)
Jul 06, 2017 2971 2993 2944 2954 0 -27.64(-0.93%)
Jul 05, 2017 2992 3014 2945 2981 0 -10.79(-0.36%)
Jul 03, 2017 2990 3040 2973 2992 0 +26.37(+0.89%)
Jun 30, 2017 2942 2980 2926 2966 0 +36.19(+1.24%)
Jun 29, 2017 2928 2948 2897 2930 0 +6.32(+0.22%)
Jun 28, 2017 2896 2938 2887 2923 0 +49.16(+1.71%)
Jun 27, 2017 2908 2918 2848 2874 0 -45.85(-1.57%)
Jun 26, 2017 2888 2935 2882 2920 0 +37.18(+1.29%)
Jun 23, 2017 2870 2897 2850 2883 0 +12.53(+0.44%)
Jun 22, 2017 2856 2887 2836 2870 0 +7.65(+0.27%)
Jun 21, 2017 2867 2883 2836 2863 0 +6.26(+0.22%)
Jun 20, 2017 2872 2885 2842 2856 0 -30.59(-1.06%)
Jun 19, 2017 2857 2895 2843 2887 0 +38.37(+1.35%)
Jun 16, 2017 2938 2945 2821 2848 0 -93.06(-3.16%)
Jun 15, 2017 2916 2952 2896 2942 0 +0.61(+0.02%)
Jun 14, 2017 2984 2990 2925 2941 0 -32.98(-1.11%)
Jun 13, 2017 2970 2999 2948 2974 0 +14.43(+0.49%)
Jun 12, 2017 2942 2987 2925 2959 0 +12.88(+0.44%)
Jun 09, 2017 2936 2969 2911 2947 0 +7.46(+0.25%)
Jun 08, 2017 2946 2967 2920 2939 0 -44.81(-1.50%)
Jun 07, 2017 2981 3004 2958 2984 0 +4.35(+0.15%)
Jun 06, 2017 2977 2997 2952 2980 0 -13.16(-0.44%)
Jun 05, 2017 2999 3015 2974 2993 0 -8.25(-0.27%)
Jun 02, 2017 2991 3028 2963 3001 0 +9.24(+0.31%)
Jun 01, 2017 2934 3014 2915 2992 0 +84.16(+2.89%)
May 31, 2017 2910 2921 2853 2908 0 +8.74(+0.30%)
May 30, 2017 2882 2920 2865 2899 0 +12.32(+0.43%)
May 26, 2017 2860 2899 2851 2887 0 +27.08(+0.95%)
May 25, 2017 2868 2888 2831 2859 0 +1.79(+0.06%)
May 24, 2017 2858 2877 2837 2858 0 +5.32(+0.19%)
May 23, 2017 2872 2889 2837 2852 0 -9.71(-0.34%)
May 22, 2017 2858 2888 2839 2862 0 +23.91(+0.84%)
May 19, 2017 2818 2864 2808 2838 0 +34.90(+1.24%)
May 18, 2017 2791 2823 2769 2803 0 +7.36(+0.26%)
May 17, 2017 2880 2880 2787 2796 0 -100.65(-3.47%)
May 16, 2017 2910 2922 2877 2897 0 -0.66(-0.02%)
May 15, 2017 2880 2916 2875 2897 0 +26.51(+0.92%)
May 12, 2017 2875 2901 2855 2871 0 -5.39(-0.19%)
May 11, 2017 2878 2916 2850 2876 0 +15.20(+0.53%)
May 10, 2017 2865 2881 2843 2861 0 -6.39(-0.22%)
May 09, 2017 2854 2882 2837 2867 0 +22.73(+0.80%)
May 08, 2017 2840 2864 2820 2845 0 +1.70(+0.06%)
May 05, 2017 2834 2857 2812 2843 0 +13.59(+0.48%)
May 04, 2017 2818 2860 2790 2829 0 +21.66(+0.77%)
May 03, 2017 2798 2841 2771 2808 0 +5.01(+0.18%)
May 02, 2017 2849 2871 2765 2803 0 -30.43(-1.07%)
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.