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 29, 2010 2375 2416 2361 2395 0 +17.33(+0.73%)
Oct 28, 2010 2394 2416 2342 2378 0 +3.83(+0.16%)
Oct 27, 2010 2354 2389 2329 2374 0 +8.68(+0.37%)
Oct 25, 2010 2370 2396 2347 2366 0 +37.10(+1.59%)
Oct 23, 2010 2331 2346 2309 2329 0 -13.41(-0.57%)
Oct 22, 2010 2348 2363 2324 2342 0 -3.53(-0.15%)
Oct 21, 2010 2336 2367 2308 2345 0 +17.03(+0.73%)
Oct 20, 2010 2275 2351 2271 2328 0 +63.33(+2.80%)
Oct 19, 2010 2271 2308 2230 2265 0 -43.38(-1.88%)
Oct 18, 2010 2310 2323 2287 2309 0 -1.12(-0.05%)
Oct 15, 2010 2319 2349 2276 2310 0 +12.03(+0.52%)
Oct 14, 2010 2306 2327 2281 2298 0 +0.06(+0.00%)
Oct 13, 2010 2277 2330 2262 2298 0 +40.26(+1.78%)
Oct 12, 2010 2250 2276 2214 2257 0 +125.58(+5.89%)
Oct 11, 2010 2008 2149 2115 2132 0 -2.51(-0.12%)
Oct 08, 2010 2000 2146 2085 2134 0 +43.76(+2.09%)
Oct 07, 2010 1975 2114 2069 2090 0 -1.28(-0.06%)
Oct 06, 2010 1979 2123 2073 2092 0 -20.05(-0.95%)
Oct 05, 2010 1936 2124 2059 2112 0 +68.23(+3.34%)
Oct 04, 2010 1930 2069 2020 2044 0 -19.78(-0.96%)
Oct 01, 2010 1935 2089 2042 2063 0 +3.92(+0.19%)
Sep 30, 2010 1937 2098 2039 2059 0 -15.47(-0.75%)
Sep 29, 2010 1915 2090 2047 2075 0 +15.45(+0.75%)
Sep 28, 2010 1897 2070 2005 2059 0 +26.16(+1.29%)
Sep 27, 2010 1882 2051 2009 2033 0 +15.71(+0.78%)
Sep 24, 2010 1842 2026 1975 2018 0 +66.41(+3.40%)
Sep 23, 2010 1943 1989 1934 1951 0 -28.46(-1.44%)
Sep 22, 2010 1961 2003 1956 1980 0 +2.29(+0.12%)
Sep 21, 2010 1964 1999 1956 1977 0 +4.78(+0.24%)
Sep 20, 2010 1938 1986 1937 1973 0 +28.50(+1.47%)
Sep 17, 2010 1930 1963 1916 1944 0 +15.74(+0.82%)
Sep 15, 2010 1909 1941 1897 1928 0 -1.97(-0.10%)
Sep 14, 2010 1925 1956 1920 1930 0 -11.10(-0.57%)
Sep 13, 2010 1915 1964 1916 1941 0 +39.26(+2.06%)
Sep 10, 2010 1894 1922 1890 1902 0 -2.66(-0.14%)
Sep 09, 2010 1915 1946 1895 1905 0 +7.46(+0.39%)
Sep 08, 2010 1899 1924 1879 1897 0 -25.35(-1.32%)
Sep 07, 2010 1948 1969 1915 1923 0 -50.81(-2.57%)
Sep 03, 2010 1973 1973 1973 0 +45.11(+2.34%)
Sep 02, 2010 1884 1938 1888 1928 0 +33.13(+1.75%)
Sep 01, 2010 1830 1903 1834 1895 0 +91.65(+5.08%)
Aug 31, 2010 1793 1836 1776 1804 0 -1.86(-0.10%)
Aug 30, 2010 1823 1851 1801 1805 0 -21.48(-1.18%)
Aug 27, 2010 1812 1849 1774 1827 0 +27.31(+1.52%)
Aug 26, 2010 1808 1847 1787 1800 0 -6.44(-0.36%)
Aug 25, 2010 1768 1815 1753 1806 0 +6.99(+0.39%)
Aug 24, 2010 1810 1833 1780 1799 0 -54.48(-2.94%)
Aug 23, 2010 1874 1899 1847 1854 0 -21.78(-1.16%)
Aug 20, 2010 1863 1890 1843 1875 0 -16.91(-0.89%)
Aug 19, 2010 1931 1957 1883 1892 0 -57.87(-2.97%)
Aug 18, 2010 1916 1964 1914 1950 0 +19.35(+1.00%)
Aug 17, 2010 1888 1955 1890 1931 0 +52.41(+2.79%)
Aug 16, 2010 1852 1909 1838 1878 0 +20.55(+1.11%)
Aug 13, 2010 1847 1891 1839 1858 0 -8.11(-0.43%)
Aug 12, 2010 1838 1887 1830 1866 0 -20.49(-1.09%)
Aug 11, 2010 1902 1925 1868 1886 0 -74.76(-3.81%)
Aug 10, 2010 1957 1983 1930 1961 0 -42.67(-2.13%)
Aug 09, 2010 1978 2019 1970 2004 0 +24.73(+1.25%)
Aug 06, 2010 1966 1997 1938 1979 0 +8.01(+0.41%)
Aug 05, 2010 1926 1984 1923 1971 0 +24.42(+1.25%)
Aug 04, 2010 1930 1969 1920 1947 0 +12.78(+0.66%)
Aug 03, 2010 1938 1966 1915 1934 0 -28.30(-1.44%)
Aug 02, 2010 1943 1982 1929 1962 0 +44.77(+2.33%)
Jul 30, 2010 1895 1932 1853 1917 0 +23.22(+1.23%)
Jul 29, 2010 1889 1925 1849 1894 0 +15.25(+0.81%)
Jul 28, 2010 1870 1913 1848 1879 0 +15.71(+0.84%)
Jul 27, 2010 1880 1920 1849 1863 0 -32.79(-1.73%)
Jul 26, 2010 1882 1918 1866 1896 0 +11.81(+0.63%)
Jul 23, 2010 1832 1904 1823 1884 0 -0.10(-0.01%)
Jul 22, 2010 1815 1895 1822 1884 0 +92.49(+5.16%)
Jul 21, 2010 1822 1847 1777 1792 0 -26.73(-1.47%)
Jul 20, 2010 1760 1823 1743 1819 0 +36.02(+2.02%)
Jul 19, 2010 1771 1802 1748 1783 0 +36.00(+2.06%)
Jul 16, 2010 1741 1814 1739 1747 0 -64.62(-3.57%)
Jul 15, 2010 1805 1828 1775 1811 0 -6.01(-0.33%)
Jul 14, 2010 1790 1829 1780 1817 0 +11.64(+0.64%)
Jul 13, 2010 1757 1819 1749 1806 0 +78.58(+4.55%)
Jul 12, 2010 1724 1756 1710 1727 0 -15.70(-0.90%)
Jul 09, 2010 1727 1750 1703 1743 0 +30.12(+1.76%)
Jul 08, 2010 1693 1723 1676 1713 0 +29.06(+1.73%)
Jul 07, 2010 1608 1688 1608 1683 0 +72.80(+4.52%)
Jul 06, 2010 1638 1681 1593 1611 0 -23.39(-1.43%)
Jul 02, 2010 1622 1670 1613 1634 0 -7.38(-0.45%)
Jul 01, 2010 1637 1673 1586 1641 0 -8.31(-0.50%)
Jun 30, 2010 1638 1705 1635 1650 0 +2.16(+0.13%)
Jun 29, 2010 1682 1716 1632 1648 0 -103.92(-5.93%)
Jun 25, 2010 1739 1764 1720 1752 0 +6.80(+0.39%)
Jun 24, 2010 1745 1782 1730 1745 0 -35.97(-2.02%)
Jun 23, 2010 1767 1803 1749 1781 0 +1.23(+0.07%)
Jun 22, 2010 1800 1848 1773 1779 0 -41.96(-2.30%)
Jun 21, 2010 1840 1874 1808 1821 0 +3.12(+0.17%)
Jun 18, 2010 1804 1834 1788 1818 0 +12.11(+0.67%)
Jun 17, 2010 1805 1828 1767 1806 0 -2.52(-0.14%)
Jun 16, 2010 1814 1846 1792 1809 0 -32.73(-1.78%)
Jun 15, 2010 1802 1847 1790 1841 0 +79.27(+4.50%)
Jun 14, 2010 1748 1804 1742 1762 0 +28.90(+1.67%)
Jun 11, 2010 1693 1739 1679 1733 0 +22.05(+1.29%)
Jun 10, 2010 1675 1719 1665 1711 0 +73.11(+4.46%)
Jun 09, 2010 1656 1690 1626 1638 0 -13.24(-0.80%)
Jun 08, 2010 1666 1686 1618 1651 0 -9.36(-0.56%)
Jun 07, 2010 1706 1730 1653 1661 0 -50.62(-2.96%)
Jun 04, 2010 1709 1779 1699 1711 0 -100.76(-5.56%)
Jun 03, 2010 1789 1833 1771 1812 0 +32.52(+1.83%)
Jun 02, 2010 1722 1782 1711 1780 0 +68.20(+3.99%)
Jun 01, 2010 1710 1768 1706 1711 0 -34.33(-1.97%)
May 28, 2010 1746 1746 1746 0 -38.89(-2.18%)
May 27, 2010 1726 1789 1728 1785 0 +93.34(+5.52%)
May 26, 2010 1687 1746 1677 1691 0 +12.08(+0.72%)
May 25, 2010 1619 1685 1593 1679 0 -9.96(-0.59%)
May 24, 2010 1682 1728 1672 1689 0 -12.67(-0.74%)
May 21, 2010 1636 1728 1615 1702 0 +38.73(+2.33%)
May 20, 2010 1644 1704 1644 1663 0 -80.25(-4.60%)
May 19, 2010 1763 1791 1712 1743 0 -53.05(-2.95%)
May 18, 2010 1855 1881 1784 1796 0 -49.36(-2.67%)
May 17, 2010 1861 1896 1797 1846 0 -16.23(-0.87%)
May 14, 2010 1854 1916 1835 1862 0 -65.63(-3.40%)
May 13, 2010 1934 1974 1916 1928 0 -25.24(-1.29%)
May 12, 2010 1896 1964 1898 1953 0 +56.82(+3.00%)
May 11, 2010 1912 1930 1885 1896 0 -6.32(-0.33%)
May 10, 2010 1874 1913 1874 1902 0 +132.09(+7.46%)
May 07, 2010 1811 1858 1742 1770 0 -53.76(-2.95%)
May 06, 2010 1834 1957 1684 1824 0 -9.37(-0.51%)
May 05, 2010 1861 1901 1815 1833 0 -71.74(-3.77%)
May 04, 2010 1943 1964 1890 1905 0 -87.62(-4.40%)
May 03, 2010 1962 2012 1959 1993 0 +32.18(+1.64%)
Apr 30, 2010 1993 2033 1952 1961 0 -45.95(-2.29%)
Apr 29, 2010 1954 2018 1946 2006 0 +87.11(+4.54%)
Apr 28, 2010 1926 1959 1899 1919 0 -3.96(-0.21%)
Apr 27, 2010 1977 2001 1916 1923 0 -83.36(-4.15%)
Apr 26, 2010 2020 2054 1995 2007 0 +3.57(+0.18%)
Apr 23, 2010 1982 2032 1970 2003 0 +14.15(+0.71%)
Apr 22, 2010 1939 1994 1924 1989 0 +25.08(+1.28%)
Apr 21, 2010 1946 1978 1938 1964 0 +7.83(+0.40%)
Apr 20, 2010 1914 1972 1917 1956 0 +47.56(+2.49%)
Apr 19, 2010 1888 1923 1871 1908 0 -1.34(-0.07%)
Apr 16, 2010 1929 1959 1883 1910 0 -31.54(-1.62%)
Apr 15, 2010 1911 1956 1910 1941 0 +14.82(+0.77%)
Apr 14, 2010 1888 1937 1887 1927 0 +40.40(+2.14%)
Apr 13, 2010 1879 1903 1867 1886 0 -5.72(-0.30%)
Apr 12, 2010 1862 1903 1864 1892 0 +23.54(+1.26%)
Apr 09, 2010 1848 1884 1847 1868 0 +17.42(+0.94%)
Apr 08, 2010 1828 1861 1819 1851 0 +4.50(+0.24%)
Apr 07, 2010 1872 1884 1824 1846 0 -28.65(-1.53%)
Apr 06, 2010 1857 1889 1852 1875 0 +4.36(+0.23%)
Apr 05, 2010 1865 1895 1840 1871 0 +2.04(+0.11%)
Apr 01, 2010 1869 1869 1869 0 +31.21(+1.70%)
Mar 31, 2010 1834 1858 1817 1837 0 -1.30(-0.07%)
Mar 30, 2010 1845 1867 1827 1839 0 -3.66(-0.20%)
Mar 29, 2010 1849 1870 1830 1842 0 +2.42(+0.13%)
Mar 26, 2010 1836 1863 1820 1840 0 -3.27(-0.18%)
Mar 25, 2010 1853 1883 1839 1843 0 -8.31(-0.45%)
Mar 24, 2010 1847 1870 1836 1852 0 -16.91(-0.91%)
Mar 23, 2010 1825 1877 1822 1868 0 +40.83(+2.23%)
Mar 22, 2010 1759 1839 1758 1828 0 +54.06(+3.05%)
Mar 19, 2010 1783 1808 1746 1774 0 -13.13(-0.73%)
Mar 18, 2010 1797 1810 1778 1787 0 -10.93(-0.61%)
Mar 17, 2010 1778 1813 1779 1798 0 +12.43(+0.70%)
Mar 16, 2010 1754 1791 1759 1785 0 +16.12(+0.91%)
Mar 15, 2010 1748 1775 1750 1769 0 -8.14(-0.46%)
Mar 12, 2010 1770 1796 1762 1777 0 +9.61(+0.54%)
Mar 11, 2010 1747 1778 1737 1768 0 +12.95(+0.74%)
Mar 10, 2010 1759 1783 1741 1755 0 -18.61(-1.05%)
Mar 09, 2010 1760 1794 1752 1773 0 +64.72(+3.79%)
Mar 08, 2010 1719 1734 1698 1709 0 -7.80(-0.45%)
Mar 05, 2010 1700 1730 1698 1716 0 +19.54(+1.15%)
Mar 04, 2010 1678 1710 1671 1697 0 +7.88(+0.47%)
Mar 03, 2010 1673 1713 1674 1689 0 +15.02(+0.90%)
Mar 02, 2010 1673 1704 1661 1674 0 -7.12(-0.42%)
Mar 01, 2010 1640 1690 1644 1681 0 +39.91(+2.43%)
Feb 26, 2010 1622 1661 1618 1641 0 +6.96(+0.43%)
Feb 25, 2010 1580 1640 1569 1634 0 +11.84(+0.73%)
Feb 24, 2010 1595 1637 1592 1622 0 +21.71(+1.36%)
Feb 23, 2010 1596 1632 1584 1601 0 -9.32(-0.58%)
Feb 22, 2010 1583 1625 1582 1610 0 +20.84(+1.31%)
Feb 19, 2010 1574 1604 1568 1589 0 +3.32(+0.21%)
Feb 18, 2010 1551 1597 1556 1586 0 +15.19(+0.97%)
Feb 17, 2010 1556 1587 1550 1571 0 +9.99(+0.64%)
Feb 16, 2010 1538 1568 1533 1561 0 +22.14(+1.44%)
Feb 12, 2010 1538 1538 1538 0 +11.27(+0.74%)
Feb 11, 2010 1511 1539 1490 1527 0 +9.20(+0.61%)
Feb 10, 2010 1508 1537 1495 1518 0 -9.14(-0.60%)
Feb 09, 2010 1514 1552 1503 1527 0 +28.51(+1.90%)
Feb 08, 2010 1498 1543 1484 1499 0 -14.74(-0.97%)
Feb 05, 2010 1521 1545 1471 1513 0 -24.44(-1.59%)
Feb 04, 2010 1575 1597 1532 1538 0 -65.18(-4.07%)
Feb 03, 2010 1582 1628 1578 1603 0 +10.32(+0.65%)
Feb 02, 2010 1568 1602 1555 1593 0 +34.93(+2.24%)
Feb 01, 2010 1525 1579 1530 1558 0 +36.09(+2.37%)
Jan 29, 2010 1533 1578 1510 1522 0 -9.29(-0.61%)
Jan 28, 2010 1571 1581 1509 1531 0 -22.32(-1.44%)
Jan 27, 2010 1554 1578 1525 1553 0 -19.96(-1.27%)
Jan 26, 2010 1570 1600 1545 1573 0 -24.98(-1.56%)
Jan 25, 2010 1593 1631 1580 1598 0 +21.74(+1.38%)
Jan 22, 2010 1609 1643 1568 1576 0 -7.64(-0.48%)
Jan 21, 2010 1612 1636 1576 1584 0 -26.71(-1.66%)
Jan 20, 2010 1611 1635 1595 1611 0 -26.44(-1.61%)
Jan 19, 2010 1613 1651 1609 1637 0 +10.20(+0.63%)
Jan 15, 2010 1627 1627 1627 0 -30.16(-1.82%)
Jan 14, 2010 1637 1672 1629 1657 0 +7.89(+0.48%)
Jan 13, 2010 1650 1668 1614 1649 0 +0.12(+0.01%)
Jan 12, 2010 1641 1671 1620 1649 0 +1.33(+0.08%)
Jan 11, 2010 1634 1667 1625 1648 0 +13.71(+0.84%)
Jan 08, 2010 1612 1649 1612 1634 0 +5.84(+0.36%)
Jan 07, 2010 1604 1638 1598 1628 0 +8.00(+0.49%)
Jan 06, 2010 1618 1659 1601 1620 0 +11.78(+0.73%)
Jan 05, 2010 1561 1619 1549 1609 0 +47.76(+3.06%)
Jan 04, 2010 1535 1567 1521 1561 0 +48.92(+3.24%)
Dec 31, 2009 1512 1512 1512 0 -20.57(-1.34%)
Dec 30, 2009 1511 1539 1512 1532 0 +3.31(+0.22%)
Dec 29, 2009 1528 1552 1522 1529 0 -4.92(-0.32%)
Dec 28, 2009 1529 1553 1523 1534 0 -4.13(-0.27%)
Dec 24, 2009 1521 1549 1525 1538 0 +5.47(+0.36%)
Dec 23, 2009 1516 1542 1512 1533 0 +8.56(+0.56%)
Dec 22, 2009 1513 1538 1506 1524 0 +5.35(+0.35%)
Dec 21, 2009 1508 1542 1504 1519 0 +7.66(+0.51%)
Dec 18, 2009 1498 1526 1485 1511 0 +15.35(+1.03%)
Dec 17, 2009 1482 1515 1482 1496 0 -16.72(-1.11%)
Dec 16, 2009 1497 1526 1496 1513 0 +11.06(+0.74%)
Dec 15, 2009 1478 1514 1479 1501 0 +4.68(+0.31%)
Dec 14, 2009 1495 1506 1484 1497 0 +17.81(+1.20%)
Dec 11, 2009 1457 1494 1451 1479 0 +26.36(+1.81%)
Dec 10, 2009 1450 1477 1443 1453 0 +0.76(+0.05%)
Dec 09, 2009 1436 1461 1423 1452 0 +4.96(+0.34%)
Dec 08, 2009 1438 1464 1426 1447 0 -12.25(-0.84%)
Dec 07, 2009 1446 1486 1444 1459 0 -3.14(-0.21%)
Dec 04, 2009 1453 1487 1430 1462 0 +26.19(+1.82%)
Dec 03, 2009 1456 1482 1430 1436 0 -26.81(-1.83%)
Dec 02, 2009 1451 1488 1445 1463 0 +2.42(+0.17%)
Dec 01, 2009 1427 1477 1428 1460 0 +35.15(+2.47%)
Nov 30, 2009 1413 1442 1396 1425 0 -0.11(-0.01%)
Nov 27, 2009 1392 1438 1389 1425 0 -30.68(-2.11%)
Nov 25, 2009 1456 1456 1456 0 +14.58(+1.01%)
Nov 24, 2009 1444 1466 1425 1442 0 -14.77(-1.01%)
Nov 23, 2009 1455 1492 1446 1456 0 +21.67(+1.51%)
Nov 20, 2009 1425 1455 1419 1435 0 -15.62(-1.08%)
Nov 19, 2009 1455 1476 1428 1450 0 -31.19(-2.11%)
Nov 18, 2009 1491 1505 1464 1481 0 -10.19(-0.68%)
Nov 17, 2009 1460 1498 1453 1492 0 +16.07(+1.09%)
Nov 16, 2009 1443 1492 1445 1476 0 +30.77(+2.13%)
Nov 13, 2009 1417 1462 1417 1445 0 +23.53(+1.66%)
Nov 12, 2009 1453 1469 1415 1421 0 -35.02(-2.40%)
Nov 11, 2009 1445 1478 1430 1456 0 +24.36(+1.70%)
Nov 10, 2009 1424 1454 1402 1432 0 +7.53(+0.53%)
Nov 09, 2009 1398 1434 1391 1424 0 +45.37(+3.29%)
Nov 06, 2009 1345 1399 1332 1379 0 +40.74(+3.04%)
Nov 05, 2009 1312 1357 1304 1338 0 +42.86(+3.31%)
Nov 04, 2009 1307 1335 1283 1295 0 +13.93(+1.09%)
Nov 03, 2009 1251 1291 1237 1281 0 +14.29(+1.13%)
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.