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 (%)
May 31, 2016 2549 2567 2529 2549 0 +3.11(+0.12%)
May 27, 2016 2546 2546 2546 2546 0 +15.57(+0.62%)
May 26, 2016 2549 2561 2521 2530 0 -13.39(-0.53%)
May 25, 2016 2522 2561 2515 2543 0 +30.33(+1.21%)
May 24, 2016 2477 2524 2465 2513 0 +62.28(+2.54%)
May 23, 2016 2462 2478 2440 2451 0 -17.47(-0.71%)
May 20, 2016 2449 2479 2439 2468 0 +29.81(+1.22%)
May 19, 2016 2449 2471 2413 2439 0 -32.57(-1.32%)
May 18, 2016 2463 2505 2430 2471 0 -6.68(-0.27%)
May 17, 2016 2481 2517 2458 2478 0 -16.82(-0.67%)
May 16, 2016 2448 2508 2441 2495 0 +51.51(+2.11%)
May 13, 2016 2464 2491 2433 2443 0 -29.99(-1.21%)
May 12, 2016 2487 2509 2456 2473 0 -5.14(-0.21%)
May 11, 2016 2488 2518 2471 2478 0 -18.60(-0.74%)
May 10, 2016 2474 2507 2461 2497 0 +30.87(+1.25%)
May 09, 2016 2467 2484 2451 2466 0 -10.07(-0.41%)
May 06, 2016 2448 2487 2436 2476 0 +19.74(+0.80%)
May 05, 2016 2480 2498 2448 2456 0 -8.21(-0.33%)
May 04, 2016 2471 2503 2440 2464 0 -29.32(-1.18%)
May 03, 2016 2490 2514 2448 2494 0 -25.82(-1.02%)
May 02, 2016 2534 2547 2498 2520 0 -1.38(-0.05%)
Apr 29, 2016 2535 2549 2494 2521 0 +0.28(+0.01%)
Apr 28, 2016 2539 2566 2503 2521 0 -41.96(-1.64%)
Apr 27, 2016 2567 2593 2533 2563 0 -9.06(-0.35%)
Apr 26, 2016 2533 2583 2519 2572 0 +53.51(+2.12%)
Apr 25, 2016 2517 2540 2496 2518 0 -9.41(-0.37%)
Apr 22, 2016 2514 2553 2493 2528 0 +10.69(+0.42%)
Apr 21, 2016 2513 2551 2478 2517 0 +21.29(+0.85%)
Apr 20, 2016 2477 2511 2465 2496 0 +16.07(+0.65%)
Apr 19, 2016 2471 2505 2456 2480 0 +25.90(+1.06%)
Apr 18, 2016 2437 2469 2423 2454 0 +7.97(+0.33%)
Apr 15, 2016 2449 2465 2426 2446 0 -7.03(-0.29%)
Apr 14, 2016 2456 2471 2425 2453 0 +4.69(+0.19%)
Apr 13, 2016 2403 2455 2391 2448 0 +67.33(+2.83%)
Apr 12, 2016 2373 2398 2359 2381 0 +18.35(+0.78%)
Apr 11, 2016 2362 2399 2351 2362 0 +10.96(+0.47%)
Apr 08, 2016 2350 2388 2332 2351 0 +24.95(+1.07%)
Apr 07, 2016 2355 2374 2311 2326 0 -41.62(-1.76%)
Apr 06, 2016 2354 2380 2322 2368 0 +6.66(+0.28%)
Apr 05, 2016 2356 2393 2337 2361 0 -31.00(-1.30%)
Apr 04, 2016 2445 2449 2383 2392 0 -54.07(-2.21%)
Apr 01, 2016 2443 2471 2415 2447 0 -27.99(-1.13%)
Mar 31, 2016 2469 2489 2452 2474 0 +4.54(+0.18%)
Mar 30, 2016 2464 2491 2444 2470 0 +30.99(+1.27%)
Mar 29, 2016 2400 2450 2378 2439 0 +31.56(+1.31%)
Mar 28, 2016 2417 2429 2391 2407 0 -0.10(-0.00%)
Mar 24, 2016 2408 2408 2408 2408 0 +9.63(+0.40%)
Mar 23, 2016 2428 2437 2385 2398 0 -36.62(-1.50%)
Mar 22, 2016 2428 2456 2408 2434 0 -11.16(-0.46%)
Mar 21, 2016 2447 2466 2422 2446 0 -5.05(-0.21%)
Mar 18, 2016 2451 2475 2424 2451 0 +7.12(+0.29%)
Mar 17, 2016 2404 2457 2389 2444 0 +35.59(+1.48%)
Mar 16, 2016 2344 2415 2336 2408 0 +48.04(+2.04%)
Mar 15, 2016 2345 2370 2328 2360 0 -6.53(-0.28%)
Mar 14, 2016 2348 2384 2334 2366 0 +2.92(+0.12%)
Mar 11, 2016 2322 2369 2312 2364 0 +67.11(+2.92%)
Mar 10, 2016 2325 2338 2265 2296 0 -25.36(-1.09%)
Mar 09, 2016 2306 2337 2290 2322 0 +26.74(+1.17%)
Mar 08, 2016 2342 2352 2280 2295 0 -66.56(-2.82%)
Mar 07, 2016 2331 2378 2323 2362 0 +15.12(+0.64%)
Mar 04, 2016 2334 2359 2303 2347 0 +13.82(+0.59%)
Mar 03, 2016 2304 2349 2296 2333 0 +31.43(+1.37%)
Mar 02, 2016 2286 2313 2272 2301 0 +13.57(+0.59%)
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.