Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
2354
2394
2318
2376
0
+0.45(+0.02%)
May 28, 2020
2428
2436
2361
2375
0
-44.78(-1.85%)
May 27, 2020
2399
2433
2359
2420
0
+74.46(+3.17%)
May 26, 2020
2345
2381
2328
2346
0
+76.86(+3.39%)
May 22, 2020
2270
2279
2226
2269
0
+9.36(+0.41%)
May 21, 2020
2256
2288
2239
2259
0
-5.63(-0.25%)
May 20, 2020
2252
2290
2239
2265
0
+44.40(+2.00%)
May 19, 2020
2249
2284
2210
2221
0
-34.24(-1.52%)
May 18, 2020
2209
2280
2200
2255
0
+126.93(+5.97%)
May 15, 2020
2103
2142
2087
2128
0
+9.21(+0.43%)
May 14, 2020
2031
2123
2001
2119
0
+42.91(+2.07%)
May 13, 2020
2142
2151
2046
2076
0
-79.52(-3.69%)
May 12, 2020
2234
2247
2153
2155
0
-63.62(-2.87%)
May 11, 2020
2213
2246
2188
2219
0
-24.32(-1.08%)
May 08, 2020
2198
2258
2184
2243
0
+90.43(+4.20%)
May 07, 2020
2148
2205
2121
2153
0
+33.13(+1.56%)
May 06, 2020
2150
2162
2098
2120
0
+16.52(+0.79%)
May 05, 2020
2131
2166
2095
2103
0
+3.32(+0.16%)
May 04, 2020
2094
2132
2069
2100
0
-24.99(-1.18%)
May 01, 2020
2151
2165
2091
2125
0
-74.47(-3.39%)
Apr 30, 2020
2228
2248
2172
2199
0
-46.42(-2.07%)
Apr 29, 2020
2214
2288
2186
2246
0
+88.26(+4.09%)
Apr 28, 2020
2171
2216
2130
2157
0
+27.91(+1.31%)
Apr 27, 2020
2104
2146
2075
2130
0
+48.94(+2.35%)
Apr 24, 2020
2072
2101
2036
2081
0
+50.20(+2.47%)
Apr 23, 2020
2023
2077
2001
2030
0
+15.18(+0.75%)
Apr 22, 2020
2031
2051
1990
2015
0
+16.51(+0.83%)
Apr 21, 2020
1979
2030
1966
1999
0
-28.37(-1.40%)
Apr 20, 2020
2031
2078
1996
2027
0
-53.50(-2.57%)
Apr 17, 2020
2068
2114
2046
2081
0
+87.10(+4.37%)
Apr 16, 2020
2013
2031
1962
1994
0
-26.76(-1.32%)
Apr 15, 2020
1976
2038
1959
2020
0
-61.20(-2.94%)
Apr 14, 2020
2096
2144
2046
2081
0
+20.18(+0.98%)
Apr 13, 2020
2097
2119
2007
2061
0
-31.42(-1.50%)
Apr 09, 2020
2070
2135
2044
2093
0
+70.19(+3.47%)
Apr 08, 2020
1977
2041
1948
2023
0
+73.22(+3.76%)
Apr 07, 2020
2005
2044
1931
1949
0
+35.88(+1.88%)
Apr 06, 2020
1813
1928
1788
1913
0
+177.77(+10.24%)
Apr 03, 2020
1782
1813
1709
1736
0
-41.29(-2.32%)
Apr 02, 2020
1779
1835
1742
1777
0
-15.23(-0.85%)
Apr 01, 2020
1828
1864
1775
1792
0
-103.67(-5.47%)
Mar 31, 2020
1913
1981
1877
1896
0
-13.99(-0.73%)
Mar 30, 2020
1880
1930
1833
1910
0
+22.75(+1.21%)
Mar 27, 2020
1864
1932
1803
1887
0
-47.23(-2.44%)
Mar 26, 2020
1859
1960
1840
1934
0
+85.92(+4.65%)
Mar 25, 2020
1839
1934
1747
1848
0
+41.79(+2.31%)
Mar 24, 2020
1738
1853
1696
1807
0
+161.87(+9.84%)
Mar 23, 2020
1670
1708
1592
1645
0
-33.90(-2.02%)
Mar 20, 2020
1776
1849
1648
1679
0
-70.31(-4.02%)
Mar 19, 2020
1634
1814
1585
1749
0
+76.40(+4.57%)
Mar 18, 2020
1755
1820
1549
1673
0
-183.69(-9.90%)
Mar 17, 2020
1881
1949
1773
1856
0
-9.43(-0.51%)
Mar 16, 2020
1935
2032
1831
1866
0
-266.23(-12.49%)
Mar 13, 2020
2094
2156
1999
2132
0
+118.25(+5.87%)
Mar 12, 2020
2085
2154
1974
2014
0
-201.20(-9.08%)
Mar 11, 2020
2232
2257
2180
2215
0
-61.50(-2.70%)
Mar 10, 2020
2240
2287
2176
2276
0
+106.61(+4.91%)
Mar 09, 2020
2232
2295
2146
2170
0
-187.45(-7.95%)
Mar 06, 2020
2341
2405
2312
2357
0
-39.34(-1.64%)
Mar 05, 2020
2434
2460
2380
2397
0
-105.22(-4.21%)
Mar 04, 2020
2491
2512
2440
2502
0
+40.99(+1.67%)
Mar 03, 2020
2516
2542
2433
2461
0
-52.89(-2.10%)
Mar 02, 2020
2463
2522
2413
2514
0
+48.61(+1.97%)
Feb 28, 2020
2397
2484
2381
2465
0
+1.51(+0.06%)
Feb 27, 2020
2468
2534
2421
2464
0
-54.96(-2.18%)
Feb 26, 2020
2559
2587
2511
2518
0
-12.34(-0.49%)
Feb 25, 2020
2637
2648
2525
2531
0
-99.15(-3.77%)
Feb 24, 2020
2646
2676
2594
2630
0
-121.87(-4.43%)
Feb 21, 2020
2812
2819
2737
2752
0
-46.83(-1.67%)
Feb 20, 2020
2765
2817
2756
2799
0
+15.76(+0.57%)
Feb 19, 2020
2755
2799
2742
2783
0
+30.87(+1.12%)
Feb 18, 2020
2747
2778
2724
2752
0
-5.93(-0.22%)
Feb 14, 2020
2799
2808
2738
2758
0
-45.11(-1.61%)
Feb 13, 2020
2779
2822
2755
2803
0
+0.93(+0.03%)
Feb 12, 2020
2787
2817
2770
2802
0
+44.18(+1.60%)
Feb 11, 2020
2715
2775
2701
2758
0
+50.16(+1.85%)
Feb 10, 2020
2710
2726
2690
2708
0
-9.10(-0.33%)
Feb 07, 2020
2731
2741
2703
2717
0
-36.25(-1.32%)
Feb 06, 2020
2815
2820
2746
2753
0
-54.39(-1.94%)
Feb 05, 2020
2793
2824
2780
2808
0
+45.54(+1.65%)
Feb 04, 2020
2766
2789
2747
2762
0
+38.31(+1.41%)
Feb 03, 2020
2725
2767
2710
2724
0
+10.75(+0.40%)
Jan 31, 2020
2757
2765
2697
2713
0
-57.58(-2.08%)
Jan 30, 2020
2757
2786
2736
2771
0
-7.50(-0.27%)
Jan 29, 2020
2801
2821
2768
2778
0
-9.45(-0.34%)
Jan 28, 2020
2790
2822
2763
2787
0
+1.29(+0.05%)
Jan 27, 2020
2788
2813
2761
2786
0
-58.56(-2.06%)
Jan 24, 2020
2895
2900
2827
2845
0
-48.95(-1.69%)
Jan 23, 2020
2861
2900
2826
2894
0
+22.45(+0.78%)
Jan 22, 2020
2888
2908
2857
2871
0
-14.42(-0.50%)
Jan 21, 2020
2922
2931
2877
2886
0
-48.33(-1.65%)
Jan 17, 2020
2929
2954
2910
2934
0
+3.94(+0.13%)
Jan 16, 2020
2890
2935
2877
2930
0
+46.29(+1.61%)
Jan 15, 2020
2879
2909
2866
2884
0
-6.48(-0.22%)
Jan 14, 2020
2870
2912
2864
2890
0
+20.39(+0.71%)
Jan 13, 2020
2868
2885
2845
2870
0
-2.81(-0.10%)
Jan 10, 2020
2900
2910
2864
2873
0
-30.15(-1.04%)
Jan 09, 2020
2937
2939
2891
2903
0
-18.73(-0.64%)
Jan 08, 2020
2925
2948
2895
2922
0
-6.52(-0.22%)
Jan 07, 2020
2910
2943
2889
2928
0
+10.34(+0.35%)
Jan 06, 2020
2915
2940
2888
2918
0
-9.98(-0.34%)
Jan 03, 2020
2944
2963
2911
2928
0
-64.78(-2.16%)
Jan 02, 2020
2988
2999
2951
2992
0
+36.81(+1.25%)
Dec 31, 2019
2957
2980
2943
2956
0
-4.01(-0.14%)
Dec 30, 2019
2973
2984
2944
2960
0
-11.59(-0.39%)
Dec 27, 2019
2986
2997
2963
2971
0
-3.43(-0.12%)
Dec 26, 2019
2980
2986
2956
2975
0
+2.05(+0.07%)
Dec 24, 2019
2992
2995
2961
2973
0
-13.70(-0.46%)
Dec 23, 2019
3002
3015
2972
2986
0
-15.87(-0.53%)
Dec 20, 2019
3009
3032
2978
3002
0
-1.29(-0.04%)
Dec 19, 2019
3014
3025
2990
3004
0
-19.29(-0.64%)
Dec 18, 2019
3000
3032
2987
3023
0
+24.40(+0.81%)
Dec 17, 2019
2985
3007
2973
2998
0
+23.88(+0.80%)
Dec 16, 2019
2963
3006
2953
2975
0
+33.31(+1.13%)
Dec 13, 2019
2994
3009
2933
2941
0
-48.50(-1.62%)
Dec 12, 2019
2945
2999
2931
2990
0
+51.89(+1.77%)
Dec 11, 2019
2916
2951
2908
2938
0
+33.12(+1.14%)
Dec 10, 2019
2885
2917
2865
2905
0
+16.71(+0.58%)
Dec 09, 2019
2901
2916
2877
2888
0
-22.04(-0.76%)
Dec 06, 2019
2901
2935
2888
2910
0
+33.21(+1.15%)
Dec 05, 2019
2880
2899
2854
2877
0
+9.91(+0.35%)
Dec 04, 2019
2885
2908
2859
2867
0
+2.96(+0.10%)
Dec 03, 2019
2884
2890
2843
2864
0
-56.10(-1.92%)
Dec 02, 2019
2922
2950
2900
2920
0
+16.91(+0.58%)
Nov 29, 2019
2913
2927
2896
2903
0
-28.97(-0.99%)
Nov 27, 2019
2932
2946
2908
2932
0
+2.91(+0.10%)
Nov 26, 2019
2920
2948
2898
2929
0
+3.96(+0.14%)
Nov 25, 2019
2884
2933
2869
2925
0
+47.63(+1.66%)
Nov 22, 2019
2880
2900
2856
2878
0
+16.55(+0.58%)
Nov 21, 2019
2876
2884
2846
2861
0
-2.43(-0.08%)
Nov 20, 2019
2910
2919
2855
2863
0
-57.14(-1.96%)
Nov 19, 2019
2939
2950
2907
2921
0
-10.76(-0.37%)
Nov 18, 2019
2932
2946
2902
2931
0
-15.41(-0.52%)
Nov 15, 2019
2963
2976
2934
2947
0
+2.11(+0.07%)
Nov 14, 2019
2934
2967
2920
2945
0
+9.61(+0.33%)
Nov 13, 2019
2960
2979
2920
2935
0
-43.14(-1.45%)
Nov 12, 2019
2994
3021
2966
2978
0
-15.74(-0.53%)
Nov 11, 2019
3001
3022
2976
2994
0
-26.52(-0.88%)
Nov 08, 2019
2985
3035
2945
3020
0
-12.75(-0.42%)
Nov 07, 2019
3022
3053
3010
3033
0
+31.48(+1.05%)
Nov 06, 2019
3009
3020
2971
3002
0
-2.31(-0.08%)
Nov 05, 2019
3005
3042
2984
3004
0
+8.33(+0.28%)
Nov 04, 2019
2950
3004
2939
2996
0
+73.62(+2.52%)
Nov 01, 2019
2878
2931
2866
2922
0
+69.78(+2.45%)
Oct 31, 2019
2878
2913
2822
2852
0
-6.72(-0.24%)
Oct 30, 2019
2868
2878
2822
2859
0
-20.34(-0.71%)
Oct 29, 2019
2868
2899
2850
2879
0
-7.20(-0.25%)
Oct 28, 2019
2878
2916
2864
2887
0
+4.67(+0.16%)
Oct 25, 2019
2862
2899
2850
2882
0
+11.47(+0.40%)
Oct 24, 2019
2894
2908
2857
2870
0
-15.12(-0.52%)
Oct 23, 2019
2875
2891
2842
2886
0
+11.63(+0.40%)
Oct 22, 2019
2842
2887
2824
2874
0
+29.43(+1.03%)
Oct 21, 2019
2858
2875
2830
2845
0
+10.47(+0.37%)
Oct 18, 2019
2811
2863
2796
2834
0
+17.86(+0.63%)
Oct 17, 2019
2843
2847
2798
2816
0
-12.89(-0.46%)
Oct 16, 2019
2793
2842
2783
2829
0
+39.28(+1.41%)
Oct 15, 2019
2752
2807
2734
2790
0
+42.20(+1.54%)
Oct 14, 2019
2735
2755
2715
2748
0
+2.42(+0.09%)
Oct 11, 2019
2707
2764
2702
2745
0
+82.55(+3.10%)
Oct 10, 2019
2647
2684
2639
2663
0
+27.29(+1.04%)
Oct 09, 2019
2626
2649
2610
2635
0
+34.84(+1.34%)
Oct 08, 2019
2629
2643
2593
2600
0
-59.25(-2.23%)
Oct 07, 2019
2655
2687
2632
2660
0
-7.77(-0.29%)
Oct 04, 2019
2659
2681
2644
2668
0
+11.00(+0.41%)
Oct 03, 2019
2664
2679
2623
2657
0
-19.90(-0.74%)
Oct 02, 2019
2697
2712
2649
2676
0
-58.43(-2.14%)
Oct 01, 2019
2777
2804
2721
2735
0
-48.11(-1.73%)
Sep 30, 2019
2760
2798
2743
2783
0
+26.93(+0.98%)
Sep 27, 2019
2756
2779
2734
2756
0
+2.89(+0.10%)
Sep 26, 2019
2770
2777
2732
2753
0
-12.33(-0.45%)
Sep 25, 2019
2742
2775
2717
2765
0
+22.09(+0.81%)
Sep 24, 2019
2780
2804
2731
2743
0
-34.91(-1.26%)
Sep 23, 2019
2742
2804
2734
2778
0
-2.16(-0.08%)
Sep 20, 2019
2801
2820
2769
2780
0
-20.96(-0.75%)
Sep 19, 2019
2810
2835
2791
2801
0
-6.66(-0.24%)
Sep 18, 2019
2829
2848
2783
2808
0
-22.54(-0.80%)
Sep 17, 2019
2824
2846
2786
2831
0
-14.39(-0.51%)
Sep 16, 2019
2830
2876
2809
2845
0
-16.98(-0.59%)
Sep 13, 2019
2861
2901
2844
2862
0
+15.43(+0.54%)
Sep 12, 2019
2825
2862
2789
2847
0
+11.65(+0.41%)
Sep 11, 2019
2823
2847
2765
2835
0
+8.75(+0.31%)
Sep 10, 2019
2746
2830
2737
2826
0
+65.83(+2.38%)
Sep 09, 2019
2720
2774
2707
2760
0
+62.63(+2.32%)
Sep 06, 2019
2693
2712
2674
2698
0
+10.83(+0.40%)
Sep 05, 2019
2632
2704
2624
2687
0
+92.07(+3.55%)
Sep 04, 2019
2578
2604
2566
2595
0
+54.60(+2.15%)
Sep 03, 2019
2556
2566
2513
2540
0
-36.83(-1.43%)
Aug 30, 2019
2586
2603
2560
2577
0
+9.48(+0.37%)
Aug 29, 2019
2550
2586
2543
2568
0
+39.71(+1.57%)
Aug 28, 2019
2484
2541
2474
2528
0
+35.51(+1.42%)
Aug 27, 2019
2514
2534
2482
2492
0
+3.13(+0.13%)
Aug 26, 2019
2492
2510
2464
2489
0
+25.32(+1.03%)
Aug 23, 2019
2513
2538
2455
2464
0
-71.04(-2.80%)
Aug 22, 2019
2545
2566
2524
2535
0
-12.24(-0.48%)
Aug 21, 2019
2547
2569
2533
2547
0
+33.90(+1.35%)
Aug 20, 2019
2533
2540
2495
2513
0
-31.41(-1.23%)
Aug 19, 2019
2555
2568
2536
2545
0
+20.49(+0.81%)
Aug 16, 2019
2496
2535
2479
2524
0
+50.29(+2.03%)
Aug 15, 2019
2510
2523
2458
2474
0
-34.61(-1.38%)
Aug 14, 2019
2566
2570
2497
2508
0
-101.74(-3.90%)
Aug 13, 2019
2580
2647
2569
2610
0
+22.40(+0.87%)
Aug 12, 2019
2598
2619
2574
2588
0
-22.76(-0.87%)
Aug 09, 2019
2637
2649
2597
2611
0
-36.56(-1.38%)
Aug 08, 2019
2576
2671
2566
2647
0
+55.87(+2.16%)
Aug 07, 2019
2554
2604
2536
2591
0
+13.31(+0.52%)
Aug 06, 2019
2580
2616
2542
2578
0
+20.20(+0.79%)
Aug 05, 2019
2569
2587
2533
2558
0
-57.70(-2.21%)
Aug 02, 2019
2613
2638
2564
2615
0
-16.37(-0.62%)
Aug 01, 2019
2725
2739
2619
2632
0
-94.87(-3.48%)
Jul 31, 2019
2754
2780
2697
2727
0
-24.90(-0.90%)
Jul 30, 2019
2755
2770
2712
2752
0
-37.92(-1.36%)
Jul 29, 2019
2788
2813
2767
2790
0
-4.88(-0.17%)
Jul 26, 2019
2791
2815
2754
2794
0
-1.94(-0.07%)
Jul 25, 2019
2818
2835
2767
2796
0
-47.14(-1.66%)
Jul 24, 2019
2787
2852
2779
2843
0
+53.46(+1.92%)
Jul 23, 2019
2761
2809
2748
2790
0
+75.08(+2.77%)
Jul 22, 2019
2719
2761
2691
2715
0
+1.37(+0.05%)
Jul 19, 2019
2692
2753
2680
2714
0
+57.63(+2.17%)
Jul 18, 2019
2654
2672
2640
2656
0
-5.91(-0.22%)
Jul 17, 2019
2688
2698
2643
2662
0
-30.44(-1.13%)
Jul 16, 2019
2625
2712
2607
2692
0
+21.51(+0.81%)
Jul 15, 2019
2673
2686
2633
2671
0
+6.59(+0.25%)
Jul 12, 2019
2621
2684
2613
2664
0
+55.31(+2.12%)
Jul 11, 2019
2624
2634
2587
2609
0
-18.71(-0.71%)
Jul 10, 2019
2635
2653
2602
2628
0
+5.00(+0.19%)
Jul 09, 2019
2639
2651
2596
2623
0
-38.44(-1.44%)
Jul 08, 2019
2698
2715
2651
2661
0
-45.36(-1.68%)
Jul 05, 2019
2690
2723
2676
2706
0
+0.89(+0.03%)
Jul 03, 2019
2726
2744
2695
2706
0
-6.00(-0.22%)
Jul 02, 2019
2743
2759
2695
2712
0
-31.53(-1.15%)
Jul 01, 2019
2808
2827
2718
2743
0
-28.85(-1.04%)
Jun 28, 2019
2771
2802
2755
2772
0
+7.33(+0.27%)
Jun 27, 2019
2729
2774
2722
2765
0
+47.87(+1.76%)
Jun 26, 2019
2706
2745
2694
2717
0
+17.67(+0.65%)
Jun 25, 2019
2708
2724
2688
2699
0
-8.01(-0.30%)
Jun 24, 2019
2705
2729
2682
2707
0
-3.06(-0.11%)
Jun 21, 2019
2711
2738
2691
2710
0
-5.51(-0.20%)
Jun 20, 2019
2698
2727
2679
2716
0
+54.44(+2.05%)
Jun 19, 2019
2658
2677
2632
2661
0
+13.06(+0.49%)
Jun 18, 2019
2631
2684
2624
2648
0
+37.99(+1.46%)
Jun 17, 2019
2608
2635
2587
2610
0
-2.97(-0.11%)
Jun 14, 2019
2623
2630
2585
2613
0
-21.26(-0.81%)
Jun 13, 2019
2611
2640
2594
2634
0
+21.64(+0.83%)
Jun 12, 2019
2625
2638
2598
2613
0
-23.32(-0.88%)
Jun 11, 2019
2639
2663
2625
2636
0
+17.12(+0.65%)
Jun 10, 2019
2607
2653
2593
2619
0
+37.98(+1.47%)
Jun 07, 2019
2554
2594
2538
2581
0
+35.31(+1.39%)
Jun 06, 2019
2549
2563
2511
2546
0
-2.77(-0.11%)
Jun 05, 2019
2564
2580
2506
2548
0
-10.96(-0.43%)
Jun 04, 2019
2523
2572
2506
2559
0
+74.92(+3.02%)
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
.