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 (%)
Jul 31, 2009 1279 1342 1270 1323 0 +44.38(+3.47%)
Jul 30, 2009 1259 1304 1243 1279 0 +30.15(+2.41%)
Jul 29, 2009 1263 1280 1220 1249 0 -27.00(-2.12%)
Jul 28, 2009 1276 1296 1239 1276 0 -12.89(-1.00%)
Jul 27, 2009 1290 1306 1272 1289 0 +10.13(+0.79%)
Jul 25, 2009 1254 1288 1240 1279 0 -3.38(-0.26%)
Jul 24, 2009 1251 1289 1236 1282 0 +21.25(+1.69%)
Jul 23, 2009 1238 1280 1230 1261 0 +17.55(+1.41%)
Jul 22, 2009 1214 1266 1200 1243 0 +27.12(+2.23%)
Jul 21, 2009 1202 1230 1177 1216 0 +30.76(+2.59%)
Jul 20, 2009 1165 1203 1149 1185 0 +48.54(+4.27%)
Jul 17, 2009 1119 1147 1101 1137 0 +8.07(+0.71%)
Jul 16, 2009 1107 1138 1092 1129 0 +20.84(+1.88%)
Jul 15, 2009 1087 1120 1078 1108 0 +38.23(+3.57%)
Jul 14, 2009 1062 1086 1047 1070 0 +11.30(+1.07%)
Jul 13, 2009 1039 1064 1032 1058 0 +21.73(+2.10%)
Jul 10, 2009 1026 1052 1014 1037 0 +5.40(+0.52%)
Jul 09, 2009 1030 1051 1018 1031 0 +12.96(+1.27%)
Jul 08, 2009 1027 1048 996.78 1018 0 -12.44(-1.21%)
Jul 07, 2009 1047 1066 1023 1031 0 -22.94(-2.18%)
Jul 06, 2009 1070 1089 1038 1054 0 -20.45(-1.90%)
Jul 02, 2009 1103 1123 1061 1074 0 -66.18(-5.80%)
Jul 01, 2009 1118 1165 1104 1140 0 +36.45(+3.30%)
Jun 30, 2009 1097 1125 1075 1104 0 +5.85(+0.53%)
Jun 29, 2009 1081 1114 1060 1098 0 +24.53(+2.29%)
Jun 26, 2009 1072 1092 1052 1074 0 -1.59(-0.15%)
Jun 25, 2009 1045 1079 1038 1075 0 +46.78(+4.55%)
Jun 24, 2009 1011 1060 1002 1028 0 +27.33(+2.73%)
Jun 23, 2009 1016 1028 980.85 1001 0 -9.89(-0.98%)
Jun 22, 2009 1043 1056 1003 1011 0 -49.71(-4.69%)
Jun 19, 2009 1052 1081 1038 1061 0 +22.89(+2.21%)
Jun 18, 2009 1033 1057 1009 1038 0 -20.45(-1.93%)
Jun 17, 2009 1064 1080 1015 1058 0 -13.39(-1.25%)
Jun 16, 2009 1080 1108 1050 1072 0 +6.18(+0.58%)
Jun 15, 2009 1091 1100 1045 1065 0 -51.04(-4.57%)
Jun 12, 2009 1131 1137 1091 1116 0 -19.86(-1.75%)
Jun 11, 2009 1131 1160 1114 1136 0 +7.07(+0.63%)
Jun 10, 2009 1128 1167 1100 1129 0 +15.36(+1.38%)
Jun 09, 2009 1092 1126 1081 1114 0 +27.89(+2.57%)
Jun 08, 2009 1070 1105 1060 1086 0 -4.50(-0.41%)
Jun 05, 2009 1086 1121 1065 1090 0 +15.13(+1.41%)
Jun 04, 2009 1042 1084 1026 1075 0 +42.37(+4.10%)
Jun 03, 2009 1053 1058 1006 1033 0 -20.71(-1.97%)
Jun 02, 2009 1058 1071 1025 1054 0 -3.67(-0.35%)
Jun 01, 2009 1019 1075 1006 1057 0 +54.83(+5.47%)
May 29, 2009 989.01 1011 968.78 1002 0 +19.95(+2.03%)
May 28, 2009 979.48 996.56 941.36 982.54 0 +12.34(+1.27%)
May 27, 2009 991.93 1013 957.88 970.21 0 -24.21(-2.43%)
May 26, 2009 941.52 1003 933.01 994.42 0 +43.29(+4.55%)
May 25, 2009 971.30 988.70 943.46 951.13 0 +0.00(+0.00%)
May 22, 2009 971.30 988.70 943.46 951.13 0 -15.12(-1.56%)
May 21, 2009 973.20 984.62 942.74 966.25 0 -17.77(-1.81%)
May 20, 2009 1003 1032 973.33 984.03 0 -11.09(-1.11%)
May 19, 2009 969.24 1015 961.00 995.11 0 +29.26(+3.03%)
May 18, 2009 930.40 970.38 920.69 965.85 0 +49.38(+5.39%)
May 15, 2009 928.13 955.91 904.06 916.46 0 -13.22(-1.42%)
May 14, 2009 916.11 960.75 897.99 929.68 0 +27.46(+3.04%)
May 13, 2009 953.18 961.94 893.02 902.22 0 -74.06(-7.59%)
May 12, 2009 1012 1026 947.31 976.28 0 -30.11(-2.99%)
May 11, 2009 1033 1047 996.60 1006 0 -45.87(-4.36%)
May 08, 2009 1019 1076 1002 1052 0 +51.56(+5.15%)
May 07, 2009 1036 1074 986.04 1001 0 -22.41(-2.19%)
May 06, 2009 1002 1047 860.46 1023 0 +21.81(+2.18%)
May 05, 2009 1031 1045 978.53 1001 0 -32.59(-3.15%)
May 04, 2009 993.73 1039 979.00 1034 0 +66.22(+6.84%)
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.