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 (%)
Mar 31, 2015 3070 3116 3061 3088 0 +15.53(+0.51%)
Mar 30, 2015 3045 3098 3039 3073 0 +49.29(+1.63%)
Mar 27, 2015 3013 3040 2996 3023 0 +13.62(+0.45%)
Mar 26, 2015 2995 3024 2979 3010 0 -310.95(-9.36%)
Mar 25, 2015 3386 3395 3317 3321 0 -58.35(-1.73%)
Mar 24, 2015 3388 3409 3361 3379 0 -7.96(-0.24%)
Mar 23, 2015 3389 3407 3377 3387 0 +0.13(+0.00%)
Mar 20, 2015 3375 3403 3361 3387 0 +33.65(+1.00%)
Mar 19, 2015 3368 3380 3334 3353 0 -32.00(-0.95%)
Mar 18, 2015 3347 3401 3303 3385 0 +45.29(+1.36%)
Mar 17, 2015 3334 3358 3321 3340 0 -14.68(-0.44%)
Mar 16, 2015 3319 3365 3309 3355 0 +50.58(+1.53%)
Mar 13, 2015 3324 3336 3276 3304 0 -32.73(-0.98%)
Mar 12, 2015 3306 3347 3294 3337 0 +45.77(+1.39%)
Mar 11, 2015 3302 3317 3269 3291 0 -18.57(-0.56%)
Mar 10, 2015 3323 3334 3293 3310 0 -49.69(-1.48%)
Mar 09, 2015 3358 3382 3342 3359 0 +9.90(+0.30%)
Mar 06, 2015 3368 3396 3333 3349 0 -43.35(-1.28%)
Mar 05, 2015 3406 3429 3377 3393 0 -9.02(-0.27%)
Mar 04, 2015 3402 3439 3383 3402 0 -36.93(-1.07%)
Mar 03, 2015 3437 3441 3429 3439 0 -16.74(-0.48%)
Mar 02, 2015 3404 3470 3395 3455 0 +55.70(+1.64%)
Feb 27, 2015 3398 3419 3381 3400 0 -7.64(-0.22%)
Feb 26, 2015 3413 3428 3393 3407 0 -22.84(-0.67%)
Feb 25, 2015 3382 3442 3372 3430 0 +67.34(+2.00%)
Feb 24, 2015 3366 3394 3340 3363 0 -5.31(-0.16%)
Feb 23, 2015 3361 3386 3339 3368 0 -14.33(-0.42%)
Feb 20, 2015 3347 3389 3315 3382 0 +26.88(+0.80%)
Feb 19, 2015 3330 3371 3320 3356 0 +8.45(+0.25%)
Feb 18, 2015 3316 3359 3301 3347 0 +17.01(+0.51%)
Feb 17, 2015 3317 3343 3300 3330 0 +19.15(+0.58%)
Feb 13, 2015 3311 3311 3311 3311 0 +9.90(+0.30%)
Feb 12, 2015 3279 3314 3261 3301 0 +46.35(+1.42%)
Feb 11, 2015 3262 3279 3230 3255 0 -13.06(-0.40%)
Feb 10, 2015 3282 3291 3235 3268 0 +12.37(+0.38%)
Feb 09, 2015 3253 3287 3233 3255 0 -11.53(-0.35%)
Feb 06, 2015 3256 3293 3246 3267 0 +13.67(+0.42%)
Feb 05, 2015 3248 3272 3228 3253 0 +18.82(+0.58%)
Feb 04, 2015 3243 3268 3215 3234 0 -10.98(-0.34%)
Feb 03, 2015 3199 3263 3189 3245 0 +71.33(+2.25%)
Feb 02, 2015 3120 3187 3099 3174 0 +64.33(+2.07%)
Jan 30, 2015 3125 3160 3095 3110 0 -40.09(-1.27%)
Jan 29, 2015 3107 3161 3083 3150 0 +57.45(+1.86%)
Jan 28, 2015 3142 3149 3082 3092 0 -39.89(-1.27%)
Jan 27, 2015 3119 3152 3096 3132 0 -23.59(-0.75%)
Jan 26, 2015 3150 3173 3126 3156 0 +3.58(+0.11%)
Jan 23, 2015 3165 3181 3126 3152 0 -19.62(-0.62%)
Jan 22, 2015 3143 3186 3108 3172 0 +81.70(+2.64%)
Jan 21, 2015 3068 3106 3048 3090 0 +20.56(+0.67%)
Jan 20, 2015 3058 3084 3020 3070 0 +22.51(+0.74%)
Jan 16, 2015 3005 3053 2982 3047 0 +32.56(+1.08%)
Jan 15, 2015 3015 3024 3010 3015 0 -61.89(-2.01%)
Jan 14, 2015 3073 3098 3008 3076 0 -54.65(-1.75%)
Jan 13, 2015 3131 3131 3131 3131 0 -20.33(-0.65%)
Jan 12, 2015 3191 3201 3132 3151 0 -41.82(-1.31%)
Jan 09, 2015 3247 3258 3177 3193 0 -50.10(-1.54%)
Jan 08, 2015 3216 3258 3204 3243 0 +49.31(+1.54%)
Jan 07, 2015 3168 3204 3144 3194 0 +47.33(+1.50%)
Jan 06, 2015 3191 3205 3116 3147 0 -39.10(-1.23%)
Jan 05, 2015 3252 3261 3169 3186 0 -88.40(-2.70%)
Jan 02, 2015 3303 3318 3236 3274 0 -85.43(-2.54%)
Dec 31, 2014 3360 3360 3360 3360 0 -14.22(-0.42%)
Dec 30, 2014 3401 3414 3366 3374 0 -29.13(-0.86%)
Dec 29, 2014 3379 3419 3369 3403 0 +17.03(+0.50%)
Dec 26, 2014 3379 3404 3370 3386 0 +17.41(+0.52%)
Dec 24, 2014 3369 3369 3369 3369 0 -10.46(-0.31%)
Dec 23, 2014 3368 3409 3357 3379 0 +31.97(+0.96%)
Dec 22, 2014 3345 3366 3327 3347 0 +10.02(+0.30%)
Dec 19, 2014 3299 3360 3283 3337 0 +40.12(+1.22%)
Dec 18, 2014 3280 3307 3246 3297 0 +59.75(+1.85%)
Dec 17, 2014 3194 3247 3169 3237 0 +51.83(+1.63%)
Dec 16, 2014 3185 3262 3184 3185 0 -28.72(-0.89%)
Dec 15, 2014 3226 3251 3188 3214 0 +1.53(+0.05%)
Dec 12, 2014 3250 3270 3208 3213 0 -67.92(-2.07%)
Dec 11, 2014 3286 3325 3264 3280 0 +9.75(+0.30%)
Dec 10, 2014 3345 3353 3265 3271 0 -88.44(-2.63%)
Dec 09, 2014 3315 3365 3288 3359 0 +7.60(+0.23%)
Dec 08, 2014 3411 3421 3343 3352 0 -61.51(-1.80%)
Dec 05, 2014 3421 3435 3397 3413 0 -3.28(-0.10%)
Dec 04, 2014 3435 3458 3399 3416 0 -17.20(-0.50%)
Dec 03, 2014 3381 3452 3374 3434 0 +65.65(+1.95%)
Dec 02, 2014 3342 3388 3327 3368 0 +31.88(+0.96%)
Dec 01, 2014 3345 3367 3311 3336 0 -18.67(-0.56%)
Nov 28, 2014 3360 3388 3339 3355 0 +2.92(+0.09%)
Nov 26, 2014 3352 3352 3352 3352 0 -8.66(-0.26%)
Nov 25, 2014 3374 3391 3342 3360 0 -8.24(-0.24%)
Nov 24, 2014 3366 3390 3346 3369 0 +13.16(+0.39%)
Nov 21, 2014 3378 3396 3344 3356 0 +7.49(+0.22%)
Nov 20, 2014 3321 3364 3311 3348 0 +10.14(+0.30%)
Nov 19, 2014 3341 3359 3312 3338 0 -4.44(-0.13%)
Nov 18, 2014 3315 3366 3310 3342 0 +31.91(+0.96%)
Nov 17, 2014 3295 3331 3284 3310 0 +9.49(+0.29%)
Nov 14, 2014 3294 3313 3278 3301 0 +4.80(+0.15%)
Nov 13, 2014 3307 3325 3279 3296 0 -10.18(-0.31%)
Nov 12, 2014 3278 3321 3265 3306 0 +15.56(+0.47%)
Nov 11, 2014 3286 3314 3267 3291 0 +3.25(+0.10%)
Nov 10, 2014 3284 3306 3249 3287 0 +8.94(+0.27%)
Nov 07, 2014 3317 3331 3261 3279 0 -39.71(-1.20%)
Nov 06, 2014 3271 3334 3262 3318 0 +49.75(+1.52%)
Nov 05, 2014 3240 3283 3218 3269 0 +82.42(+2.59%)
Nov 04, 2014 3197 3218 3165 3186 0 -23.18(-0.72%)
Nov 03, 2014 3202 3242 3184 3209 0 +5.67(+0.18%)
Oct 31, 2014 3166 3217 3150 3204 0 +80.39(+2.57%)
Oct 30, 2014 3092 3151 3047 3123 0 -9.12(-0.29%)
Oct 28, 2014 3073 3138 3057 3132 0 +71.42(+2.33%)
Oct 27, 2014 3075 3096 3036 3061 0 -27.58(-0.89%)
Oct 24, 2014 3068 3104 3040 3088 0 +30.10(+0.98%)
Oct 23, 2014 3022 3085 3012 3058 0 +28.23(+0.93%)
Oct 21, 2014 2969 3038 2961 3030 0 +85.45(+2.90%)
Oct 20, 2014 2942 2956 2920 2945 0 -5.98(-0.20%)
Oct 17, 2014 2965 3007 2925 2951 0 +28.88(+0.99%)
Oct 16, 2014 2813 2946 2807 2922 0 +57.47(+2.01%)
Oct 15, 2014 2827 2882 2769 2864 0 -1.59(-0.06%)
Oct 14, 2014 2850 2902 2818 2866 0 +30.73(+1.08%)
Oct 13, 2014 2896 2919 2830 2835 0 -61.63(-2.13%)
Oct 10, 2014 2934 2962 2882 2897 0 -50.21(-1.70%)
Oct 09, 2014 3028 3035 2938 2947 0 -93.14(-3.06%)
Oct 08, 2014 3003 3046 2965 3040 0 +36.35(+1.21%)
Oct 07, 2014 3049 3066 3002 3004 0 -64.17(-2.09%)
Oct 06, 2014 3092 3106 3059 3068 0 -10.27(-0.33%)
Oct 03, 2014 3083 3100 3058 3078 0 +11.85(+0.39%)
Oct 02, 2014 3036 3080 3012 3066 0 +38.93(+1.29%)
Oct 01, 2014 3018 3055 2999 3027 0 +3.62(+0.12%)
Sep 30, 2014 3084 3090 3004 3024 0 -66.53(-2.15%)
Sep 29, 2014 3123 3135 3083 3090 0 -54.25(-1.73%)
Sep 26, 2014 3140 3159 3120 3145 0 +10.30(+0.33%)
Sep 25, 2014 3176 3183 3128 3134 0 -86.14(-2.67%)
Sep 19, 2014 3280 3288 3206 3220 0 -50.36(-1.54%)
Sep 18, 2014 3264 3291 3250 3271 0 +17.94(+0.55%)
Sep 17, 2014 3257 3280 3236 3253 0 +0.44(+0.01%)
Sep 16, 2014 3251 3275 3230 3252 0 -3.70(-0.11%)
Sep 15, 2014 3301 3311 3249 3256 0 -56.27(-1.70%)
Sep 12, 2014 3338 3347 3292 3312 0 -29.93(-0.90%)
Sep 11, 2014 3317 3356 3308 3342 0 +5.52(+0.17%)
Sep 10, 2014 3346 3359 3323 3337 0 -8.23(-0.25%)
Sep 09, 2014 3372 3381 3335 3345 0 -38.70(-1.14%)
Sep 08, 2014 3390 3412 3364 3384 0 -19.61(-0.58%)
Sep 05, 2014 3403 3414 3377 3403 0 -8.41(-0.25%)
Sep 04, 2014 3420 3439 3396 3412 0 +1.01(+0.03%)
Sep 03, 2014 3421 3442 3392 3411 0 +2.65(+0.08%)
Sep 02, 2014 3402 3432 3380 3408 0 +8.17(+0.24%)
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%)
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.