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 (%)
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%)
Jun 02, 2014 3305 3327 3275 3310 0 +10.39(+0.31%)
May 30, 2014 3301 3320 3278 3300 0 -5.46(-0.17%)
May 29, 2014 3315 3328 3285 3305 0 -0.30(-0.01%)
May 28, 2014 3324 3332 3287 3306 0 -18.67(-0.56%)
May 27, 2014 3306 3340 3296 3324 0 +32.76(+1.00%)
May 23, 2014 3292 3292 3292 0 +39.77(+1.22%)
May 22, 2014 3235 3274 3226 3252 0 +14.14(+0.44%)
May 21, 2014 3195 3248 3182 3238 0 +53.66(+1.69%)
May 20, 2014 3211 3221 3162 3184 0 -27.14(-0.85%)
May 19, 2014 3148 3220 3141 3211 0 +59.48(+1.89%)
May 16, 2014 3145 3167 3109 3152 0 +6.17(+0.20%)
May 15, 2014 3167 3180 3106 3146 0 -32.53(-1.02%)
May 14, 2014 3195 3214 3161 3178 0 -18.45(-0.58%)
May 13, 2014 3215 3233 3186 3197 0 -11.43(-0.36%)
May 12, 2014 3147 3215 3141 3208 0 +80.18(+2.56%)
May 09, 2014 3139 3156 3104 3128 0 -16.91(-0.54%)
May 08, 2014 3139 3202 3098 3145 0 -3.55(-0.11%)
May 07, 2014 3149 3172 3105 3148 0 +6.25(+0.20%)
May 06, 2014 3184 3192 3135 3142 0 -46.61(-1.46%)
May 05, 2014 3182 3203 3150 3189 0 -10.88(-0.34%)
May 02, 2014 3199 3229 3179 3200 0 +9.67(+0.30%)
May 01, 2014 3186 3220 3159 3190 0 +5.80(+0.18%)
Apr 30, 2014 3145 3192 3121 3184 0 +37.25(+1.18%)
Apr 29, 2014 3160 3180 3115 3147 0 +7.16(+0.23%)
Apr 28, 2014 3191 3208 3087 3140 0 -31.20(-0.98%)
Apr 25, 2014 3233 3247 3157 3171 0 -88.91(-2.73%)
Apr 24, 2014 3275 3302 3217 3260 0 +7.90(+0.24%)
Apr 23, 2014 3297 3315 3235 3252 0 -61.48(-1.86%)
Apr 22, 2014 3268 3328 3259 3313 0 +47.58(+1.46%)
Apr 21, 2014 3237 3277 3215 3266 0 +31.93(+0.99%)
Apr 17, 2014 3234 3234 3234 0 +15.15(+0.47%)
Apr 16, 2014 3204 3238 3172 3219 0 +58.49(+1.85%)
Apr 15, 2014 3167 3192 3095 3160 0 -1.61(-0.05%)
Apr 14, 2014 3161 3184 3125 3162 0 +27.77(+0.89%)
Apr 11, 2014 3155 3188 3118 3134 0 -37.51(-1.18%)
Apr 10, 2014 3254 3264 3166 3172 0 -90.83(-2.78%)
Apr 09, 2014 3208 3269 3195 3262 0 +69.75(+2.18%)
Apr 08, 2014 3162 3207 3143 3193 0 +33.84(+1.07%)
Apr 07, 2014 3226 3240 3140 3159 0 -78.89(-2.44%)
Apr 04, 2014 3321 3329 3227 3238 0 -55.11(-1.67%)
Apr 03, 2014 3326 3340 3278 3293 0 -29.46(-0.89%)
Apr 02, 2014 3304 3337 3288 3322 0 +22.31(+0.68%)
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.