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 29, 2014 3400 3400 3400 0 +10.55(+0.31%)
Aug 28, 2014 3374 3402 3355 3389 0 -1.03(-0.03%)
Aug 27, 2014 3388 3407 3366 3390 0 +9.02(+0.27%)
Aug 26, 2014 3405 3417 3375 3381 0 -12.88(-0.38%)
Aug 25, 2014 3405 3424 3377 3394 0 +6.59(+0.19%)
Aug 22, 2014 3396 3404 3364 3388 0 -11.98(-0.35%)
Aug 21, 2014 3426 3437 3387 3400 0 -20.33(-0.59%)
Aug 20, 2014 3392 3429 3382 3420 0 +16.96(+0.50%)
Aug 19, 2014 3386 3414 3372 3403 0 +25.43(+0.75%)
Aug 18, 2014 3372 3395 3356 3378 0 +26.01(+0.78%)
Aug 15, 2014 3376 3387 3320 3352 0 -6.85(-0.20%)
Aug 14, 2014 3353 3375 3331 3358 0 +10.31(+0.31%)
Aug 13, 2014 3359 3373 3328 3348 0 +6.09(+0.18%)
Aug 12, 2014 3355 3373 3322 3342 0 -16.30(-0.49%)
Aug 11, 2014 3371 3391 3348 3358 0 +0.24(+0.01%)
Aug 08, 2014 3301 3363 3290 3358 0 +75.50(+2.30%)
Aug 07, 2014 3319 3330 3268 3283 0 -21.88(-0.66%)
Aug 06, 2014 3293 3334 3279 3305 0 -10.31(-0.31%)
Aug 05, 2014 3314 3351 3294 3315 0 -16.51(-0.50%)
Aug 04, 2014 3293 3345 3276 3331 0 +53.52(+1.63%)
Aug 01, 2014 3296 3318 3242 3278 0 -30.58(-0.92%)
Jul 31, 2014 3351 3366 3292 3308 0 -144.40(-4.18%)
Jul 23, 2014 3464 3484 3429 3453 0 -5.69(-0.16%)
Jul 22, 2014 3464 3491 3442 3458 0 +14.17(+0.41%)
Jul 21, 2014 3441 3477 3416 3444 0 -7.30(-0.21%)
Jul 18, 2014 3437 3478 3410 3452 0 +3.90(+0.11%)
Jul 17, 2014 3467 3509 3434 3448 0 -31.58(-0.91%)
Jul 16, 2014 3507 3521 3471 3479 0 -13.84(-0.40%)
Jul 15, 2014 3506 3526 3476 3493 0 -21.41(-0.61%)
Jul 14, 2014 3522 3544 3496 3515 0 +20.29(+0.58%)
Jul 11, 2014 3475 3506 3460 3494 0 +16.93(+0.49%)
Jul 10, 2014 3424 3517 3406 3477 0 -1.05(-0.03%)
Jul 09, 2014 3469 3492 3453 3478 0 +11.23(+0.32%)
Jul 08, 2014 3478 3488 3435 3467 0 -20.38(-0.58%)
Jul 07, 2014 3495 3512 3470 3488 0 -25.01(-0.71%)
Jul 03, 2014 3513 3513 3513 0 +35.07(+1.01%)
Jul 02, 2014 3472 3504 3460 3477 0 +3.02(+0.09%)
Jul 01, 2014 3440 3494 3431 3474 0 +45.95(+1.34%)
Jun 30, 2014 3436 3451 3404 3428 0 -6.26(-0.18%)
Jun 27, 2014 3412 3450 3398 3435 0 +12.87(+0.38%)
Jun 26, 2014 3421 3432 3374 3422 0 +0.52(+0.02%)
Jun 25, 2014 3383 3429 3371 3421 0 +26.49(+0.78%)
Jun 24, 2014 3417 3449 3389 3395 0 -35.79(-1.04%)
Jun 23, 2014 3436 3453 3415 3431 0 -6.40(-0.19%)
Jun 20, 2014 3434 3459 3413 3437 0 +14.52(+0.42%)
Jun 19, 2014 3433 3448 3407 3423 0 +0.93(+0.03%)
Jun 18, 2014 3409 3429 3381 3422 0 +13.03(+0.38%)
Jun 17, 2014 3389 3426 3375 3409 0 +10.92(+0.32%)
Jun 16, 2014 3384 3420 3367 3398 0 +6.47(+0.19%)
Jun 13, 2014 3367 3402 3356 3391 0 +20.89(+0.62%)
Jun 12, 2014 3406 3415 3359 3370 0 -43.32(-1.27%)
Jun 11, 2014 3406 3425 3390 3414 0 -7.59(-0.22%)
Jun 10, 2014 3418 3433 3397 3421 0 -5.37(-0.16%)
Jun 06, 2014 3395 3436 3382 3427 0 +38.19(+1.13%)
Jun 05, 2014 3363 3403 3337 3388 0 +33.79(+1.01%)
Jun 04, 2014 3312 3368 3302 3355 0 +26.64(+0.80%)
Jun 03, 2014 3299 3341 3288 3328 0 +17.59(+0.53%)
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.