Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Parts Stores Sector (CIX: MSECTOR738 )

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 29, 2009 981.62 990.72 961.31 978.35 0 -0.62(-0.06%)
May 28, 2009 1001 1010 958.07 978.97 0 -18.37(-1.84%)
May 27, 2009 1022 1032 988.78 997.35 0 -38.36(-3.70%)
May 26, 2009 985.65 1041 979.33 1036 0 +46.43(+4.69%)
May 25, 2009 990.21 1003 970.55 989.27 0 +0.00(+0.00%)
May 22, 2009 990.21 1003 970.55 989.27 0 +3.14(+0.32%)
May 21, 2009 994.06 1001 968.40 986.13 0 -9.58(-0.96%)
May 20, 2009 1026 1036 987.45 995.71 0 -24.55(-2.41%)
May 19, 2009 1001 1030 999.02 1020 0 +19.81(+1.98%)
May 18, 2009 989.70 1004 972.99 1000 0 +17.37(+1.77%)
May 15, 2009 966.57 990.52 958.86 983.08 0 +13.62(+1.40%)
May 14, 2009 958.21 986.38 956.45 969.46 0 +10.49(+1.09%)
May 13, 2009 970.15 979.82 955.21 958.97 0 -19.50(-1.99%)
May 12, 2009 995.39 1004 962.13 978.47 0 -16.91(-1.70%)
May 11, 2009 982.54 1007 959.92 995.38 0 +7.33(+0.74%)
May 08, 2009 1014 1024 980.22 988.04 0 -20.45(-2.03%)
May 07, 2009 1028 1034 994.10 1008 0 -10.55(-1.04%)
May 06, 2009 1029 1046 1006 1019 0 +2.70(+0.27%)
May 05, 2009 1023 1032 1008 1016 0 -16.96(-1.64%)
May 04, 2009 1029 1041 1020 1033 0 +16.49(+1.62%)
May 01, 2009 1043 1046 1007 1017 0 -30.06(-2.87%)
Apr 30, 2009 1052 1077 1033 1047 0 +24.90(+2.44%)
Apr 29, 2009 1051 1060 1018 1022 0 -18.60(-1.79%)
Apr 28, 2009 1019 1053 1016 1041 0 +11.80(+1.15%)
Apr 27, 2009 1014 1044 1007 1029 0 +8.37(+0.82%)
Apr 24, 2009 1044 1051 1017 1020 0 -22.56(-2.16%)
Apr 23, 2009 1043 1053 1023 1043 0 +4.31(+0.41%)
Apr 22, 2009 1030 1063 1023 1039 0 +4.19(+0.41%)
Apr 21, 2009 1028 1037 1012 1034 0 +8.63(+0.84%)
Apr 20, 2009 1028 1041 1014 1026 0 -18.31(-1.75%)
Apr 17, 2009 1042 1050 1024 1044 0 +5.99(+0.58%)
Apr 16, 2009 1012 1044 1005 1038 0 +33.55(+3.34%)
Apr 15, 2009 983.16 1008 979.09 1005 0 +14.30(+1.44%)
Apr 14, 2009 987.91 998.13 969.38 990.30 0 -1.08(-0.11%)
Apr 13, 2009 1008 1013 982.41 991.37 0 -23.71(-2.34%)
Apr 10, 2009 1000 1022 994.11 1015 0 +0.00(+0.00%)
Apr 09, 2009 1000 1022 994.11 1015 0 +25.72(+2.60%)
Apr 08, 2009 966.27 992.79 959.42 989.36 0 +27.57(+2.87%)
Apr 07, 2009 980.14 985.49 956.73 961.79 0 -28.55(-2.88%)
Apr 06, 2009 980.24 993.70 964.87 990.35 0 +3.15(+0.32%)
Apr 03, 2009 963.42 991.81 949.40 987.20 0 +14.00(+1.44%)
Apr 02, 2009 1001 1019 961.98 973.20 0 -31.98(-3.18%)
Apr 01, 2009 975.78 1007 966.14 1005 0 +21.80(+2.22%)
Mar 31, 2009 991.09 1001 970.08 983.38 0 -5.62(-0.57%)
Mar 30, 2009 981.65 990.21 963.43 989.01 0 -2.11(-0.21%)
Mar 27, 2009 1001 1003 984.62 991.12 0 -13.35(-1.33%)
Mar 26, 2009 974.81 1011 968.36 1004 0 +34.18(+3.52%)
Mar 25, 2009 949.24 972.45 942.43 970.28 0 +22.88(+2.42%)
Mar 24, 2009 954.01 965.73 938.21 947.40 0 -13.72(-1.43%)
Mar 23, 2009 946.89 963.48 937.51 961.11 0 -7.88(-0.81%)
Mar 20, 2009 979.76 989.33 953.66 969.00 0 -6.93(-0.71%)
Mar 19, 2009 993.61 995.68 968.51 975.92 0 -6.67(-0.68%)
Mar 18, 2009 976.25 993.69 956.44 982.59 0 +10.62(+1.09%)
Mar 17, 2009 945.53 976.38 938.59 971.97 0 +25.15(+2.66%)
Mar 16, 2009 972.19 974.24 943.86 946.82 0 -20.80(-2.15%)
Mar 13, 2009 973.50 980.28 956.85 967.61 0 -4.51(-0.46%)
Mar 12, 2009 950.83 975.29 938.58 972.12 0 +20.26(+2.13%)
Mar 11, 2009 942.33 964.11 935.62 951.87 0 +11.36(+1.21%)
Mar 10, 2009 904.52 943.12 900.06 940.50 0 +50.51(+5.67%)
Mar 09, 2009 896.13 915.28 884.06 889.99 0 -13.24(-1.47%)
Mar 06, 2009 917.51 918.98 877.60 903.23 0 -5.85(-0.64%)
Mar 05, 2009 907.72 931.10 895.42 909.08 0 -7.22(-0.79%)
Mar 04, 2009 919.53 934.78 900.49 916.30 0 +6.98(+0.77%)
Mar 03, 2009 921.16 947.24 900.12 909.32 0 +45.61(+5.28%)
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.