Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Parts Stores Sector (CIX: MSECTOR738 )

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 (%)
Nov 30, 2009 980.38 985.24 964.69 974.25 0 -8.45(-0.86%)
Nov 27, 2009 970.41 995.63 966.32 982.70 0 -6.74(-0.68%)
Nov 25, 2009 989.43 989.43 989.43 0 +15.62(+1.60%)
Nov 24, 2009 979.73 983.79 968.40 973.82 0 -6.32(-0.64%)
Nov 23, 2009 982.72 993.12 973.24 980.13 0 +2.97(+0.30%)
Nov 20, 2009 968.91 982.90 963.90 977.16 0 +1.59(+0.16%)
Nov 19, 2009 982.57 985.37 967.62 975.57 0 -9.44(-0.96%)
Nov 18, 2009 969.73 987.97 964.65 985.00 0 +14.23(+1.47%)
Nov 17, 2009 971.54 978.14 961.77 970.77 0 -3.16(-0.32%)
Nov 16, 2009 973.13 980.48 965.91 973.93 0 +2.15(+0.22%)
Nov 13, 2009 961.69 976.76 957.42 971.78 0 +5.07(+0.52%)
Nov 12, 2009 975.18 981.61 958.46 966.71 0 -26.42(-2.66%)
Nov 11, 2009 974.13 998.17 969.50 993.13 0 +25.28(+2.61%)
Nov 10, 2009 959.67 974.12 954.95 967.85 0 +3.60(+0.37%)
Nov 09, 2009 951.27 968.52 946.46 964.25 0 +18.72(+1.98%)
Nov 06, 2009 936.41 952.06 929.49 945.53 0 +6.93(+0.74%)
Nov 05, 2009 933.70 943.61 923.25 938.60 0 +9.99(+1.08%)
Nov 04, 2009 940.67 950.98 926.80 928.61 0 -8.09(-0.86%)
Nov 03, 2009 915.54 941.62 911.27 936.70 0 +17.37(+1.89%)
Nov 02, 2009 922.86 933.18 909.75 919.33 0 +0.76(+0.08%)
Oct 30, 2009 930.24 937.15 915.09 918.58 0 -12.11(-1.30%)
Oct 29, 2009 926.12 947.72 909.97 930.68 0 +42.09(+4.74%)
Oct 28, 2009 900.76 915.69 885.90 888.60 0 -13.28(-1.47%)
Oct 27, 2009 904.12 916.84 890.67 901.88 0 -2.11(-0.23%)
Oct 26, 2009 905.15 920.28 900.29 903.99 0 -1.16(-0.13%)
Oct 23, 2009 910.43 917.71 902.13 905.15 0 -17.07(-1.85%)
Oct 22, 2009 914.61 926.09 907.64 922.22 0 +8.18(+0.89%)
Oct 21, 2009 934.72 942.68 913.33 914.04 0 -19.82(-2.12%)
Oct 20, 2009 940.71 947.29 931.51 933.87 0 -23.01(-2.40%)
Oct 19, 2009 958.65 968.37 945.11 956.88 0 -3.52(-0.37%)
Oct 16, 2009 957.39 967.39 949.03 960.40 0 -1.05(-0.11%)
Oct 15, 2009 944.66 964.67 941.91 961.45 0 +11.64(+1.23%)
Oct 14, 2009 935.71 957.01 930.15 949.81 0 +18.25(+1.96%)
Oct 13, 2009 930.81 937.83 924.91 931.55 0 -3.41(-0.36%)
Oct 12, 2009 945.25 950.39 930.28 934.96 0 +0.35(+0.04%)
Oct 09, 2009 939.27 945.17 926.35 934.60 0 -4.76(-0.51%)
Oct 08, 2009 947.56 954.88 936.45 939.37 0 -4.47(-0.47%)
Oct 07, 2009 948.10 955.49 926.38 943.84 0 -9.91(-1.04%)
Oct 06, 2009 945.18 958.86 940.41 953.74 0 +14.19(+1.51%)
Oct 05, 2009 936.76 951.37 932.52 939.55 0 +1.79(+0.19%)
Oct 02, 2009 934.36 950.28 928.67 937.76 0 -3.99(-0.42%)
Oct 01, 2009 957.04 961.02 935.72 941.75 0 -12.90(-1.35%)
Sep 30, 2009 953.12 962.99 941.99 954.65 0 +0.16(+0.02%)
Sep 29, 2009 951.49 966.71 943.82 954.49 0 -0.56(-0.06%)
Sep 28, 2009 949.99 962.84 941.79 955.05 0 +7.08(+0.75%)
Sep 25, 2009 945.55 956.67 938.11 947.97 0 +1.09(+0.11%)
Sep 24, 2009 942.82 958.66 934.98 946.88 0 +8.85(+0.94%)
Sep 23, 2009 970.46 973.79 936.28 938.03 0 -53.76(-5.42%)
Sep 22, 2009 996.71 1001 982.59 991.79 0 -0.20(-0.02%)
Sep 21, 2009 979.06 999.28 970.38 991.99 0 +8.75(+0.89%)
Sep 18, 2009 963.06 986.60 957.90 983.23 0 +20.18(+2.09%)
Sep 17, 2009 967.40 977.39 958.44 963.06 0 -2.72(-0.28%)
Sep 16, 2009 967.66 976.80 957.46 965.78 0 +1.47(+0.15%)
Sep 15, 2009 960.17 970.67 948.69 964.30 0 -0.59(-0.06%)
Sep 14, 2009 952.06 967.41 943.92 964.89 0 +6.35(+0.66%)
Sep 11, 2009 978.13 980.85 949.14 958.54 0 -21.83(-2.23%)
Sep 10, 2009 989.04 995.19 972.10 980.37 0 -8.07(-0.82%)
Sep 09, 2009 991.78 997.92 979.18 988.44 0 -8.70(-0.87%)
Sep 08, 2009 986.36 999.64 976.82 997.14 0 +17.20(+1.75%)
Sep 04, 2009 979.94 979.94 979.94 0 -3.79(-0.39%)
Sep 03, 2009 972.88 987.82 963.64 983.73 0 +13.08(+1.35%)
Sep 02, 2009 966.13 977.57 962.76 970.65 0 +2.03(+0.21%)
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.