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 (%)
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%)
Apr 01, 2014 3248 3309 3238 3300 0 +67.92(+2.10%)
Mar 31, 2014 3203 3246 3189 3232 0 +52.78(+1.66%)
Mar 28, 2014 3154 3203 3145 3179 0 +39.31(+1.25%)
Mar 27, 2014 3151 3167 3117 3140 0 -12.14(-0.39%)
Mar 26, 2014 3180 3204 3143 3152 0 -8.25(-0.26%)
Mar 25, 2014 3187 3212 3139 3160 0 -7.27(-0.23%)
Mar 24, 2014 3227 3235 3142 3168 0 -55.60(-1.73%)
Mar 21, 2014 3238 3265 3206 3223 0 +0.58(+0.02%)
Mar 20, 2014 3193 3237 3179 3223 0 +17.77(+0.55%)
Mar 19, 2014 3227 3241 3180 3205 0 -19.06(-0.59%)
Mar 18, 2014 3196 3233 3189 3224 0 +34.90(+1.09%)
Mar 17, 2014 3178 3213 3162 3189 0 +29.77(+0.94%)
Mar 14, 2014 3141 3178 3131 3159 0 +6.87(+0.22%)
Mar 13, 2014 3227 3235 3137 3152 0 -63.64(-1.98%)
Mar 12, 2014 3199 3223 3163 3216 0 -6.63(-0.21%)
Mar 11, 2014 3267 3282 3209 3223 0 -42.16(-1.29%)
Mar 10, 2014 3259 3279 3233 3265 0 -0.70(-0.02%)
Mar 07, 2014 3271 3289 3237 3265 0 +4.47(+0.14%)
Mar 06, 2014 3260 3281 3246 3261 0 +9.49(+0.29%)
Mar 05, 2014 3271 3282 3233 3252 0 -20.51(-0.63%)
Mar 04, 2014 3248 3287 3232 3272 0 +66.52(+2.08%)
Mar 03, 2014 3185 3230 3146 3205 0 -5.19(-0.16%)
Feb 28, 2014 3204 3243 3173 3211 0 +9.23(+0.29%)
Feb 27, 2014 3181 3214 3163 3201 0 +14.31(+0.45%)
Feb 26, 2014 3182 3216 3167 3187 0 +7.65(+0.24%)
Feb 25, 2014 3192 3207 3163 3179 0 -8.22(-0.26%)
Feb 24, 2014 3189 3215 3171 3188 0 +9.69(+0.30%)
Feb 21, 2014 3180 3199 3153 3178 0 +2.65(+0.08%)
Feb 20, 2014 3138 3187 3126 3175 0 +40.96(+1.31%)
Feb 19, 2014 3126 3177 3113 3134 0 -3.21(-0.10%)
Feb 18, 2014 3134 3156 3110 3138 0 +12.15(+0.39%)
Feb 14, 2014 3125 3125 3125 0 +21.02(+0.68%)
Feb 13, 2014 3039 3119 3029 3104 0 +43.42(+1.42%)
Feb 12, 2014 3032 3072 3025 3061 0 +36.95(+1.22%)
Feb 11, 2014 2987 3034 2977 3024 0 +43.39(+1.46%)
Feb 10, 2014 2988 2997 2953 2981 0 -4.39(-0.15%)
Feb 07, 2014 2972 3016 2955 2985 0 +34.55(+1.17%)
Feb 06, 2014 2884 2961 2873 2951 0 +69.87(+2.43%)
Feb 05, 2014 2871 2894 2835 2881 0 -7.39(-0.26%)
Feb 04, 2014 2872 2900 2842 2888 0 +28.20(+0.99%)
Feb 03, 2014 2978 2985 2847 2860 0 -112.99(-3.80%)
Jan 31, 2014 2955 3000 2945 2973 0 -21.69(-0.72%)
Jan 30, 2014 2985 3012 2961 2995 0 +34.32(+1.16%)
Jan 29, 2014 2983 3014 2933 2960 0 -50.24(-1.67%)
Jan 28, 2014 3000 3033 2988 3010 0 +21.45(+0.72%)
Jan 27, 2014 3027 3040 2944 2989 0 -33.35(-1.10%)
Jan 24, 2014 3076 3081 3002 3022 0 -86.57(-2.78%)
Jan 23, 2014 3153 3158 3071 3109 0 -69.30(-2.18%)
Jan 22, 2014 3159 3193 3126 3178 0 +63.33(+2.03%)
Jan 21, 2014 3119 3141 3088 3115 0 +5.12(+0.16%)
Jan 17, 2014 3110 3110 3110 0 -43.89(-1.39%)
Jan 16, 2014 3142 3170 3117 3154 0 +10.96(+0.35%)
Jan 15, 2014 3147 3175 3110 3143 0 -3.29(-0.10%)
Jan 14, 2014 3109 3154 3091 3146 0 +52.91(+1.71%)
Jan 13, 2014 3129 3173 3082 3093 0 -34.99(-1.12%)
Jan 10, 2014 3104 3137 3084 3128 0 +28.99(+0.94%)
Jan 09, 2014 3117 3133 3073 3099 0 -13.92(-0.45%)
Jan 08, 2014 3096 3143 3081 3113 0 +18.60(+0.60%)
Jan 07, 2014 3066 3116 3056 3094 0 +42.53(+1.39%)
Jan 06, 2014 3071 3088 3036 3052 0 -12.83(-0.42%)
Jan 03, 2014 3084 3096 3046 3065 0 -11.57(-0.38%)
Jan 02, 2014 3089 3110 3044 3076 0 -41.53(-1.33%)
Dec 31, 2013 3118 3118 3118 0 +18.04(+0.58%)
Dec 30, 2013 3089 3111 3071 3100 0 +9.56(+0.31%)
Dec 27, 2013 3104 3115 3072 3090 0 -11.16(-0.36%)
Dec 26, 2013 3114 3128 3088 3101 0 +2.31(+0.07%)
Dec 24, 2013 3099 3099 3099 0 +16.80(+0.55%)
Dec 23, 2013 3069 3098 3060 3082 0 +33.15(+1.09%)
Dec 20, 2013 3042 3065 3022 3049 0 +12.33(+0.41%)
Dec 19, 2013 3082 3090 3022 3037 0 -108.25(-3.44%)
Dec 18, 2013 3141 3162 3068 3145 0 +0.62(+0.02%)
Dec 17, 2013 3128 3162 3111 3144 0 -126.24(-3.86%)
Dec 16, 2013 3238 3282 3229 3271 0 +47.82(+1.48%)
Dec 13, 2013 3214 3248 3199 3223 0 +17.58(+0.55%)
Dec 12, 2013 3216 3242 3173 3205 0 -2.29(-0.07%)
Dec 11, 2013 3274 3278 3187 3208 0 -66.83(-2.04%)
Dec 10, 2013 3267 3293 3249 3274 0 +6.09(+0.19%)
Dec 09, 2013 3254 3291 3244 3268 0 +17.33(+0.53%)
Dec 06, 2013 3246 3269 3226 3251 0 +31.65(+0.98%)
Dec 05, 2013 3214 3239 3188 3219 0 +0.61(+0.02%)
Dec 04, 2013 3218 3257 3193 3219 0 -0.74(-0.02%)
Dec 03, 2013 3249 3270 3196 3219 0 -20.92(-0.65%)
Dec 02, 2013 3272 3298 3231 3240 0 -35.54(-1.08%)
Nov 29, 2013 3268 3304 3253 3276 0 +9.21(+0.28%)
Nov 27, 2013 3267 3267 3267 0 +20.46(+0.63%)
Nov 26, 2013 3252 3276 3231 3246 0 -6.97(-0.21%)
Nov 25, 2013 3272 3291 3238 3253 0 -7.72(-0.24%)
Nov 22, 2013 3251 3279 3228 3261 0 +16.03(+0.49%)
Nov 21, 2013 3228 3292 3203 3245 0 +78.56(+2.48%)
Nov 20, 2013 3179 3203 3148 3166 0 -6.28(-0.20%)
Nov 19, 2013 3214 3230 3164 3173 0 -45.97(-1.43%)
Nov 18, 2013 3245 3271 3207 3219 0 -17.54(-0.54%)
Nov 15, 2013 3217 3250 3195 3236 0 +25.96(+0.81%)
Nov 14, 2013 3191 3225 3169 3210 0 -130.50(-3.91%)
Nov 12, 2013 3330 3364 3306 3341 0 +180.82(+5.72%)
Nov 11, 2013 3164 3183 3142 3160 0 -1.53(-0.05%)
Nov 08, 2013 3105 3175 3100 3161 0 +57.27(+1.84%)
Nov 07, 2013 3189 3194 3098 3104 0 -67.73(-2.14%)
Nov 06, 2013 3193 3233 3148 3172 0 +10.72(+0.34%)
Nov 05, 2013 3146 3189 3122 3161 0 -2.33(-0.07%)
Nov 04, 2013 3142 3179 3127 3163 0 +28.38(+0.91%)
Nov 01, 2013 3150 3167 3097 3135 0 -15.75(-0.50%)
Oct 31, 2013 3122 3193 3103 3151 0 +33.29(+1.07%)
Oct 30, 2013 3161 3202 3100 3118 0 -32.33(-1.03%)
Oct 29, 2013 3138 3196 3088 3150 0 +20.06(+0.64%)
Oct 28, 2013 3141 3161 3114 3130 0 -12.07(-0.38%)
Oct 25, 2013 3157 3175 3110 3142 0 -6.63(-0.21%)
Oct 24, 2013 3128 3163 3098 3148 0 +10.22(+0.33%)
Oct 23, 2013 3134 3165 3097 3138 0 -2.31(-0.07%)
Oct 22, 2013 3138 3164 3106 3141 0 +23.95(+0.77%)
Oct 21, 2013 3126 3142 3092 3117 0 -7.65(-0.24%)
Oct 18, 2013 3109 3134 3094 3124 0 +30.70(+0.99%)
Oct 17, 2013 3057 3099 3049 3094 0 +29.47(+0.96%)
Oct 16, 2013 3053 3084 3039 3064 0 +32.59(+1.08%)
Oct 15, 2013 3053 3072 3013 3032 0 -24.70(-0.81%)
Oct 14, 2013 3026 3065 3012 3056 0 +9.56(+0.31%)
Oct 11, 2013 3008 3054 3005 3047 0 +32.61(+1.08%)
Oct 10, 2013 2974 3024 2966 3014 0 +80.93(+2.76%)
Oct 09, 2013 2921 2952 2881 2933 0 +14.91(+0.51%)
Oct 08, 2013 2988 3000 2911 2918 0 -72.45(-2.42%)
Oct 07, 2013 2994 3019 2977 2991 0 -39.51(-1.30%)
Oct 04, 2013 2999 3045 2988 3030 0 +34.70(+1.16%)
Oct 03, 2013 3011 3030 2969 2995 0 -19.71(-0.65%)
Oct 02, 2013 2987 3025 2966 3015 0 +3.05(+0.10%)
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.