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 (%)
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%)
Nov 01, 2016 2531 2541 2451 2474 0 -44.89(-1.78%)
Oct 31, 2016 2506 2533 2491 2519 0 +20.94(+0.84%)
Oct 28, 2016 2481 2525 2465 2498 0 -1.39(-0.06%)
Oct 27, 2016 2510 2531 2457 2499 0 -46.09(-1.81%)
Oct 26, 2016 2503 2569 2497 2546 0 +39.45(+1.57%)
Oct 25, 2016 2536 2551 2485 2506 0 -33.71(-1.33%)
Oct 24, 2016 2527 2560 2509 2540 0 +32.80(+1.31%)
Oct 21, 2016 2494 2516 2475 2507 0 -13.59(-0.54%)
Oct 20, 2016 2545 2562 2503 2521 0 -23.05(-0.91%)
Oct 19, 2016 2513 2558 2499 2544 0 +34.28(+1.37%)
Oct 18, 2016 2567 2569 2488 2509 0 -32.88(-1.29%)
Oct 17, 2016 2559 2579 2538 2542 0 -20.79(-0.81%)
Oct 14, 2016 2579 2602 2555 2563 0 -2.37(-0.09%)
Oct 13, 2016 2584 2597 2547 2565 0 -51.11(-1.95%)
Oct 12, 2016 2612 2634 2593 2617 0 +1.61(+0.06%)
Oct 11, 2016 2632 2644 2596 2615 0 -27.25(-1.03%)
Oct 10, 2016 2637 2670 2625 2642 0 +11.35(+0.43%)
Oct 07, 2016 2633 2637 2614 2631 0 -22.25(-0.84%)
Oct 06, 2016 2655 2671 2623 2653 0 -27.70(-1.03%)
Oct 05, 2016 2644 2701 2636 2681 0 +48.40(+1.84%)
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.