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 (%)
Oct 31, 2017 3355 3397 3341 3373 0 +31.27(+0.94%)
Oct 30, 2017 3363 3377 3324 3342 0 -33.08(-0.98%)
Oct 27, 2017 3410 3423 3334 3375 0 -42.36(-1.24%)
Oct 26, 2017 3369 3442 3352 3417 0 +39.52(+1.17%)
Oct 25, 2017 3394 3412 3344 3378 0 -33.18(-0.97%)
Oct 24, 2017 3405 3441 3385 3411 0 +26.54(+0.78%)
Oct 23, 2017 3410 3431 3374 3385 0 -28.22(-0.83%)
Oct 20, 2017 3414 3455 3385 3413 0 -3.94(-0.12%)
Oct 19, 2017 3411 3426 3378 3417 0 +3.23(+0.09%)
Oct 18, 2017 3411 3441 3386 3413 0 +42.84(+1.27%)
Oct 17, 2017 3367 3392 3344 3371 0 -2.23(-0.07%)
Oct 16, 2017 3368 3394 3330 3373 0 -3.15(-0.09%)
Oct 13, 2017 3380 3402 3361 3376 0 +12.19(+0.36%)
Oct 12, 2017 3367 3387 3336 3364 0 -28.86(-0.85%)
Oct 11, 2017 3411 3422 3371 3393 0 -15.26(-0.45%)
Oct 10, 2017 3401 3428 3375 3408 0 +17.91(+0.53%)
Oct 09, 2017 3403 3415 3372 3390 0 +4.28(+0.13%)
Oct 06, 2017 3394 3416 3371 3386 0 -11.14(-0.33%)
Oct 05, 2017 3410 3418 3380 3397 0 -7.51(-0.22%)
Oct 04, 2017 3376 3417 3370 3404 0 +33.04(+0.98%)
Oct 03, 2017 3390 3410 3355 3371 0 +6.34(+0.19%)
Oct 02, 2017 3334 3379 3318 3365 0 +34.91(+1.05%)
Sep 29, 2017 3317 3350 3299 3330 0 +14.26(+0.43%)
Sep 28, 2017 3325 3342 3292 3316 0 -12.54(-0.38%)
Sep 27, 2017 3335 3354 3296 3328 0 +4.74(+0.14%)
Sep 26, 2017 3324 3356 3299 3324 0 +3.49(+0.11%)
Sep 25, 2017 3295 3337 3286 3320 0 +24.34(+0.74%)
Sep 22, 2017 3271 3309 3263 3296 0 +24.15(+0.74%)
Sep 21, 2017 3247 3282 3226 3272 0 +25.73(+0.79%)
Sep 20, 2017 3224 3262 3215 3246 0 +23.53(+0.73%)
Sep 19, 2017 3209 3234 3184 3222 0 +11.55(+0.36%)
Sep 18, 2017 3228 3238 3190 3211 0 -10.75(-0.33%)
Sep 15, 2017 3192 3237 3168 3222 0 +24.97(+0.78%)
Sep 14, 2017 3161 3221 3135 3197 0 +100.28(+3.24%)
Sep 13, 2017 3078 3109 3059 3096 0 +11.01(+0.36%)
Sep 12, 2017 3060 3091 3044 3085 0 +39.97(+1.31%)
Sep 11, 2017 3042 3065 3024 3045 0 +22.10(+0.73%)
Sep 08, 2017 3007 3038 2990 3023 0 +12.40(+0.41%)
Sep 07, 2017 3028 3039 2993 3011 0 -9.23(-0.31%)
Sep 06, 2017 3012 3038 2991 3020 0 +17.85(+0.59%)
Sep 05, 2017 3044 3058 2978 3002 0 -47.30(-1.55%)
Sep 01, 2017 3021 3069 3013 3050 0 +43.06(+1.43%)
Aug 31, 2017 2952 3020 2947 3007 0 +64.79(+2.20%)
Aug 30, 2017 2914 2950 2900 2942 0 +30.24(+1.04%)
Aug 29, 2017 2890 2923 2872 2911 0 -3.16(-0.11%)
Aug 28, 2017 2922 2936 2892 2915 0 -19.31(-0.66%)
Aug 25, 2017 2940 2962 2923 2934 0 +2.75(+0.09%)
Aug 24, 2017 2930 2954 2907 2931 0 +12.73(+0.44%)
Aug 23, 2017 2901 2940 2891 2918 0 +2.63(+0.09%)
Aug 22, 2017 2900 2933 2889 2916 0 +21.90(+0.76%)
Aug 21, 2017 2881 2904 2867 2894 0 +11.30(+0.39%)
Aug 18, 2017 2892 2911 2861 2883 0 -20.08(-0.69%)
Aug 17, 2017 2933 2948 2895 2903 0 -43.72(-1.48%)
Aug 16, 2017 2946 2975 2921 2946 0 +10.98(+0.37%)
Aug 15, 2017 2966 2979 2926 2935 0 -26.63(-0.90%)
Aug 14, 2017 2958 2985 2937 2962 0 +37.72(+1.29%)
Aug 11, 2017 2932 2977 2900 2924 0 -19.32(-0.66%)
Aug 10, 2017 2998 3008 2938 2944 0 -70.96(-2.35%)
Aug 09, 2017 3009 3039 2989 3015 0 -16.72(-0.55%)
Aug 08, 2017 3007 3058 2998 3031 0 +14.09(+0.47%)
Aug 07, 2017 3008 3035 2986 3017 0 +6.64(+0.22%)
Aug 04, 2017 2986 3018 2964 3011 0 +39.68(+1.34%)
Aug 03, 2017 2982 3015 2957 2971 0 -14.76(-0.49%)
Aug 02, 2017 2973 3009 2949 2986 0 +9.77(+0.33%)
Aug 01, 2017 3031 3045 2941 2976 0 -41.57(-1.38%)
Jul 31, 2017 3044 3055 2996 3018 0 -10.51(-0.35%)
Jul 28, 2017 3041 3053 3001 3028 0 -25.50(-0.84%)
Jul 27, 2017 3067 3088 3022 3054 0 +11.74(+0.39%)
Jul 26, 2017 3039 3067 3016 3042 0 -1.25(-0.04%)
Jul 25, 2017 3028 3071 3008 3043 0 +42.35(+1.41%)
Jul 24, 2017 3008 3030 2983 3001 0 -8.13(-0.27%)
Jul 21, 2017 3039 3061 2957 3009 0 -95.18(-3.07%)
Jul 20, 2017 3112 3139 3084 3104 0 +10.67(+0.34%)
Jul 19, 2017 3069 3100 3057 3093 0 +29.99(+0.98%)
Jul 18, 2017 3068 3083 3039 3063 0 +0.62(+0.02%)
Jul 17, 2017 3073 3089 3050 3063 0 -6.82(-0.22%)
Jul 14, 2017 3057 3084 3033 3070 0 +14.74(+0.48%)
Jul 13, 2017 3041 3080 3025 3055 0 +4.71(+0.15%)
Jul 12, 2017 3058 3085 3033 3050 0 +10.92(+0.36%)
Jul 11, 2017 3016 3061 3004 3039 0 +17.98(+0.60%)
Jul 10, 2017 2996 3035 2978 3021 0 +29.09(+0.97%)
Jul 07, 2017 2962 3004 2942 2992 0 +38.47(+1.30%)
Jul 06, 2017 2971 2993 2944 2954 0 -27.64(-0.93%)
Jul 05, 2017 2992 3014 2945 2981 0 -10.79(-0.36%)
Jul 03, 2017 2990 3040 2973 2992 0 +26.37(+0.89%)
Jun 30, 2017 2942 2980 2926 2966 0 +36.19(+1.24%)
Jun 29, 2017 2928 2948 2897 2930 0 +6.32(+0.22%)
Jun 28, 2017 2896 2938 2887 2923 0 +49.16(+1.71%)
Jun 27, 2017 2908 2918 2848 2874 0 -45.85(-1.57%)
Jun 26, 2017 2888 2935 2882 2920 0 +37.18(+1.29%)
Jun 23, 2017 2870 2897 2850 2883 0 +12.53(+0.44%)
Jun 22, 2017 2856 2887 2836 2870 0 +7.65(+0.27%)
Jun 21, 2017 2867 2883 2836 2863 0 +6.26(+0.22%)
Jun 20, 2017 2872 2885 2842 2856 0 -30.59(-1.06%)
Jun 19, 2017 2857 2895 2843 2887 0 +38.37(+1.35%)
Jun 16, 2017 2938 2945 2821 2848 0 -93.06(-3.16%)
Jun 15, 2017 2916 2952 2896 2942 0 +0.61(+0.02%)
Jun 14, 2017 2984 2990 2925 2941 0 -32.98(-1.11%)
Jun 13, 2017 2970 2999 2948 2974 0 +14.43(+0.49%)
Jun 12, 2017 2942 2987 2925 2959 0 +12.88(+0.44%)
Jun 09, 2017 2936 2969 2911 2947 0 +7.46(+0.25%)
Jun 08, 2017 2946 2967 2920 2939 0 -44.81(-1.50%)
Jun 07, 2017 2981 3004 2958 2984 0 +4.35(+0.15%)
Jun 06, 2017 2977 2997 2952 2980 0 -13.16(-0.44%)
Jun 05, 2017 2999 3015 2974 2993 0 -8.25(-0.27%)
Jun 02, 2017 2991 3028 2963 3001 0 +9.24(+0.31%)
Jun 01, 2017 2934 3014 2915 2992 0 +84.16(+2.89%)
May 31, 2017 2910 2921 2853 2908 0 +8.74(+0.30%)
May 30, 2017 2882 2920 2865 2899 0 +12.32(+0.43%)
May 26, 2017 2860 2899 2851 2887 0 +27.08(+0.95%)
May 25, 2017 2868 2888 2831 2859 0 +1.79(+0.06%)
May 24, 2017 2858 2877 2837 2858 0 +5.32(+0.19%)
May 23, 2017 2872 2889 2837 2852 0 -9.71(-0.34%)
May 22, 2017 2858 2888 2839 2862 0 +23.91(+0.84%)
May 19, 2017 2818 2864 2808 2838 0 +34.90(+1.24%)
May 18, 2017 2791 2823 2769 2803 0 +7.36(+0.26%)
May 17, 2017 2880 2880 2787 2796 0 -100.65(-3.47%)
May 16, 2017 2910 2922 2877 2897 0 -0.66(-0.02%)
May 15, 2017 2880 2916 2875 2897 0 +26.51(+0.92%)
May 12, 2017 2875 2901 2855 2871 0 -5.39(-0.19%)
May 11, 2017 2878 2916 2850 2876 0 +15.20(+0.53%)
May 10, 2017 2865 2881 2843 2861 0 -6.39(-0.22%)
May 09, 2017 2854 2882 2837 2867 0 +22.73(+0.80%)
May 08, 2017 2840 2864 2820 2845 0 +1.70(+0.06%)
May 05, 2017 2834 2857 2812 2843 0 +13.59(+0.48%)
May 04, 2017 2818 2860 2790 2829 0 +21.66(+0.77%)
May 03, 2017 2798 2841 2771 2808 0 +5.01(+0.18%)
May 02, 2017 2849 2871 2765 2803 0 -30.43(-1.07%)
May 01, 2017 2854 2875 2816 2833 0 -7.99(-0.28%)
Apr 28, 2017 2875 2870 2817 2841 0 -27.35(-0.95%)
Apr 27, 2017 2849 2887 2819 2868 0 +41.08(+1.45%)
Apr 26, 2017 2834 2874 2811 2827 0 -7.98(-0.28%)
Apr 25, 2017 2828 2855 2811 2835 0 +28.09(+1.00%)
Apr 24, 2017 2801 2823 2781 2807 0 +62.92(+2.29%)
Apr 21, 2017 2789 2795 2727 2744 0 -37.89(-1.36%)
Apr 20, 2017 2748 2800 2742 2782 0 +57.93(+2.13%)
Apr 19, 2017 2715 2748 2701 2724 0 +30.78(+1.14%)
Apr 18, 2017 2677 2710 2665 2693 0 -0.71(-0.03%)
Apr 17, 2017 2667 2699 2657 2694 0 +36.26(+1.36%)
Apr 13, 2017 2681 2700 2654 2658 0 -28.72(-1.07%)
Apr 12, 2017 2705 2721 2675 2687 0 -21.94(-0.81%)
Apr 11, 2017 2699 2714 2664 2709 0 +6.68(+0.25%)
Apr 10, 2017 2697 2725 2682 2702 0 +11.16(+0.41%)
Apr 07, 2017 2688 2714 2669 2691 0 -3.61(-0.13%)
Apr 06, 2017 2693 2714 2666 2694 0 +7.33(+0.27%)
Apr 05, 2017 2745 2766 2681 2687 0 -40.35(-1.48%)
Apr 04, 2017 2774 2783 2716 2727 0 -67.17(-2.40%)
Apr 03, 2017 2879 2883 2760 2794 0 -77.54(-2.70%)
Mar 31, 2017 2876 2898 2854 2872 0 -3.82(-0.13%)
Mar 30, 2017 2859 2889 2845 2876 0 +16.98(+0.59%)
Mar 29, 2017 2858 2883 2841 2859 0 -1.77(-0.06%)
Mar 28, 2017 2835 2878 2825 2861 0 +22.32(+0.79%)
Mar 27, 2017 2792 2847 2765 2838 0 +13.63(+0.48%)
Mar 24, 2017 2830 2853 2806 2825 0 +4.96(+0.18%)
Mar 23, 2017 2818 2843 2798 2820 0 -11.21(-0.40%)
Mar 22, 2017 2819 2847 2785 2831 0 +11.85(+0.42%)
Mar 21, 2017 2929 2933 2815 2819 0 -92.89(-3.19%)
Mar 20, 2017 2917 2934 2899 2912 0 -5.80(-0.20%)
Mar 17, 2017 2951 2961 2904 2918 0 -31.30(-1.06%)
Mar 16, 2017 2956 2972 2936 2949 0 +1.01(+0.03%)
Mar 15, 2017 2916 2964 2901 2948 0 +36.04(+1.24%)
Mar 14, 2017 2886 2923 2871 2912 0 +11.94(+0.41%)
Mar 13, 2017 2867 2922 2844 2900 0 +35.83(+1.25%)
Mar 10, 2017 2858 2885 2843 2864 0 +28.80(+1.02%)
Mar 09, 2017 2858 2869 2821 2835 0 -23.74(-0.83%)
Mar 08, 2017 2856 2882 2842 2859 0 +3.23(+0.11%)
Mar 07, 2017 2863 2881 2843 2856 0 -11.33(-0.40%)
Mar 06, 2017 2884 2896 2846 2867 0 -40.83(-1.40%)
Mar 03, 2017 2903 2924 2876 2908 0 +3.92(+0.13%)
Mar 02, 2017 2903 2929 2885 2904 0 -5.34(-0.18%)
Mar 01, 2017 2897 2939 2888 2910 0 +49.73(+1.74%)
Feb 28, 2017 2884 2899 2842 2860 0 -36.76(-1.27%)
Feb 27, 2017 2856 2905 2846 2897 0 +35.34(+1.24%)
Feb 24, 2017 2861 2883 2823 2861 0 -41.22(-1.42%)
Feb 23, 2017 2931 2944 2889 2902 0 -24.81(-0.85%)
Feb 22, 2017 2910 2940 2890 2927 0 +9.30(+0.32%)
Feb 21, 2017 2912 2948 2895 2918 0 +11.94(+0.41%)
Feb 17, 2017 2906 2906 2906 2906 0 +9.68(+0.33%)
Feb 16, 2017 2919 2931 2876 2896 0 -19.07(-0.65%)
Feb 15, 2017 2899 2925 2884 2915 0 +10.18(+0.35%)
Feb 14, 2017 2900 2922 2878 2905 0 +3.56(+0.12%)
Feb 13, 2017 2898 2928 2878 2902 0 +12.25(+0.42%)
Feb 10, 2017 2861 2901 2848 2889 0 +33.56(+1.18%)
Feb 09, 2017 2829 2881 2814 2856 0 +26.42(+0.93%)
Feb 08, 2017 2829 2844 2801 2829 0 -0.68(-0.02%)
Feb 07, 2017 2856 2873 2811 2830 0 -21.52(-0.75%)
Feb 06, 2017 2848 2868 2828 2852 0 -6.94(-0.24%)
Feb 03, 2017 2878 2895 2836 2859 0 -3.80(-0.13%)
Feb 02, 2017 2891 2906 2842 2862 0 -57.21(-1.96%)
Feb 01, 2017 2921 2944 2885 2920 0 +18.28(+0.63%)
Jan 31, 2017 2877 2911 2850 2901 0 +26.19(+0.91%)
Jan 30, 2017 2878 2890 2837 2875 0 -14.84(-0.51%)
Jan 27, 2017 2894 2916 2862 2890 0 -13.88(-0.48%)
Jan 26, 2017 2926 2943 2893 2904 0 -26.41(-0.90%)
Jan 25, 2017 2898 2940 2889 2930 0 +50.81(+1.76%)
Jan 24, 2017 2846 2889 2838 2879 0 +51.82(+1.83%)
Jan 23, 2017 2843 2857 2811 2828 0 -21.41(-0.75%)
Jan 20, 2017 2858 2872 2828 2849 0 +2.86(+0.10%)
Jan 19, 2017 2862 2874 2830 2846 0 -14.58(-0.51%)
Jan 18, 2017 2865 2883 2834 2861 0 +1.05(+0.04%)
Jan 17, 2017 2872 2890 2844 2860 0 -36.93(-1.27%)
Jan 13, 2017 2897 2897 2897 2897 0 +15.95(+0.55%)
Jan 12, 2017 2902 2912 2835 2881 0 -21.18(-0.73%)
Jan 11, 2017 2907 2928 2867 2902 0 -5.20(-0.18%)
Jan 10, 2017 2871 2927 2860 2907 0 +45.82(+1.60%)
Jan 09, 2017 2881 2895 2846 2861 0 -30.82(-1.07%)
Jan 06, 2017 2902 2918 2862 2892 0 -7.82(-0.27%)
Jan 05, 2017 2918 2935 2876 2900 0 -25.47(-0.87%)
Jan 04, 2017 2894 2942 2874 2925 0 +37.09(+1.28%)
Jan 03, 2017 2881 2909 2846 2888 0 +37.84(+1.33%)
Dec 30, 2016 2850 2850 2850 2850 0 -9.71(-0.34%)
Dec 29, 2016 2859 2878 2841 2860 0 +7.99(+0.28%)
Dec 28, 2016 2894 2905 2843 2852 0 -33.22(-1.15%)
Dec 27, 2016 2871 2906 2865 2885 0 +19.61(+0.68%)
Dec 23, 2016 2866 2866 2866 2866 0 +6.98(+0.24%)
Dec 22, 2016 2894 2902 2847 2859 0 -45.82(-1.58%)
Dec 21, 2016 2900 2922 2884 2905 0 +11.06(+0.38%)
Dec 20, 2016 2878 2910 2859 2894 0 +34.23(+1.20%)
Dec 19, 2016 2842 2872 2823 2859 0 +2.83(+0.10%)
Dec 16, 2016 2875 2895 2843 2856 0 -3.59(-0.13%)
Dec 15, 2016 2844 2889 2829 2860 0 +10.31(+0.36%)
Dec 14, 2016 2906 2919 2843 2850 0 -81.05(-2.77%)
Dec 13, 2016 2937 2963 2901 2931 0 +1.35(+0.05%)
Dec 12, 2016 2941 2958 2900 2929 0 -18.34(-0.62%)
Dec 09, 2016 2936 2964 2913 2948 0 +11.93(+0.41%)
Dec 08, 2016 2915 2948 2892 2936 0 +21.24(+0.73%)
Dec 07, 2016 2818 2936 2809 2915 0 +103.29(+3.67%)
Dec 06, 2016 2750 2824 2738 2811 0 +60.67(+2.21%)
Dec 05, 2016 2714 2765 2703 2751 0 +66.60(+2.48%)
Dec 02, 2016 2700 2724 2656 2684 0 -28.96(-1.07%)
Dec 01, 2016 2667 2741 2652 2713 0 +97.81(+3.74%)
Nov 30, 2016 2622 2653 2592 2615 0 +11.49(+0.44%)
Nov 29, 2016 2603 2629 2579 2604 0 -7.55(-0.29%)
Nov 28, 2016 2643 2659 2602 2611 0 -32.17(-1.22%)
Nov 25, 2016 2636 2660 2621 2643 0 +16.72(+0.64%)
Nov 23, 2016 2627 2627 2627 2627 0 -8.14(-0.31%)
Nov 22, 2016 2604 2642 2581 2635 0 +30.66(+1.18%)
Nov 21, 2016 2594 2624 2574 2604 0 +22.66(+0.88%)
Nov 18, 2016 2573 2603 2554 2582 0 +5.20(+0.20%)
Nov 17, 2016 2561 2593 2540 2576 0 +15.85(+0.62%)
Nov 16, 2016 2534 2574 2519 2561 0 +14.73(+0.58%)
Nov 15, 2016 2519 2559 2495 2546 0 +26.57(+1.05%)
Nov 14, 2016 2527 2573 2493 2519 0 +1.36(+0.05%)
Nov 11, 2016 2498 2546 2470 2518 0 +19.88(+0.80%)
Nov 10, 2016 2453 2529 2441 2498 0 +52.42(+2.14%)
Nov 09, 2016 2403 2457 2368 2446 0 -26.95(-1.09%)
Nov 08, 2016 2467 2488 2442 2472 0 -1.11(-0.04%)
Nov 07, 2016 2466 2489 2445 2474 0 +48.82(+2.01%)
Nov 04, 2016 2420 2462 2403 2425 0 -0.68(-0.03%)
Nov 03, 2016 2455 2480 2415 2425 0 -25.73(-1.05%)
Nov 02, 2016 2467 2494 2439 2451 0 -22.91(-0.93%)
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.