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 (%)
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%)
Jun 03, 2019 2424 2502 2411 2484 0 +58.73(+2.42%)
May 31, 2019 2430 2456 2397 2426 0 -58.89(-2.37%)
May 30, 2019 2496 2524 2472 2485 0 +1.05(+0.04%)
May 29, 2019 2496 2510 2453 2484 0 -29.13(-1.16%)
May 28, 2019 2507 2535 2494 2513 0 +19.41(+0.78%)
May 24, 2019 2492 2512 2470 2493 0 +23.88(+0.97%)
May 23, 2019 2458 2483 2427 2469 0 -24.01(-0.96%)
May 22, 2019 2528 2544 2483 2493 0 -46.97(-1.85%)
May 21, 2019 2525 2552 2505 2540 0 +30.87(+1.23%)
May 20, 2019 2509 2534 2488 2509 0 -25.93(-1.02%)
May 17, 2019 2532 2564 2517 2535 0 -18.17(-0.71%)
May 16, 2019 2582 2594 2544 2554 0 -32.01(-1.24%)
May 15, 2019 2551 2603 2520 2586 0 +7.11(+0.28%)
May 14, 2019 2590 2607 2561 2578 0 +6.85(+0.27%)
May 13, 2019 2607 2621 2558 2572 0 -94.75(-3.55%)
May 10, 2019 2666 2688 2612 2666 0 -10.05(-0.38%)
May 09, 2019 2734 2746 2628 2676 0 -142.34(-5.05%)
May 08, 2019 2840 2859 2813 2819 0 -19.68(-0.69%)
May 07, 2019 2845 2860 2816 2838 0 -44.86(-1.56%)
May 06, 2019 2836 2892 2805 2883 0 -23.81(-0.82%)
May 03, 2019 2894 2926 2865 2907 0 +17.16(+0.59%)
May 02, 2019 2889 2915 2855 2890 0 -2.30(-0.08%)
May 01, 2019 2935 2951 2882 2892 0 -42.46(-1.45%)
Apr 30, 2019 2937 2971 2900 2935 0 -12.26(-0.42%)
Apr 29, 2019 2947 2982 2932 2947 0 -19.59(-0.66%)
Apr 26, 2019 2942 2976 2914 2967 0 +45.58(+1.56%)
Apr 25, 2019 2992 3014 2900 2921 0 -102.38(-3.39%)
Apr 24, 2019 3015 3046 2987 3023 0 +9.49(+0.31%)
Apr 23, 2019 3004 3030 2985 3014 0 +5.61(+0.19%)
Apr 22, 2019 3030 3046 2996 3008 0 -33.23(-1.09%)
Apr 18, 2019 3018 3055 2997 3041 0 +25.85(+0.86%)
Apr 17, 2019 3010 3044 2991 3016 0 +27.34(+0.91%)
Apr 16, 2019 2970 3004 2959 2988 0 +28.19(+0.95%)
Apr 15, 2019 2962 2988 2937 2960 0 -16.23(-0.55%)
Apr 12, 2019 2948 2988 2941 2976 0 +56.71(+1.94%)
Apr 11, 2019 2920 2939 2901 2920 0 +1.54(+0.05%)
Apr 10, 2019 2873 2931 2864 2918 0 +43.95(+1.53%)
Apr 09, 2019 2892 2904 2860 2874 0 -36.55(-1.26%)
Apr 08, 2019 2863 2917 2855 2911 0 +37.72(+1.31%)
Apr 05, 2019 2872 2891 2851 2873 0 +0.69(+0.02%)
Apr 04, 2019 2836 2881 2829 2872 0 +41.99(+1.48%)
Apr 03, 2019 2827 2864 2814 2830 0 +39.17(+1.40%)
Apr 02, 2019 2787 2807 2751 2791 0 +5.86(+0.21%)
Apr 01, 2019 2737 2803 2731 2785 0 +83.94(+3.11%)
Mar 29, 2019 2703 2727 2690 2701 0 +12.40(+0.46%)
Mar 28, 2019 2663 2718 2654 2689 0 -10.61(-0.39%)
Mar 27, 2019 2682 2721 2657 2700 0 +22.35(+0.83%)
Mar 26, 2019 2665 2698 2654 2677 0 +24.05(+0.91%)
Mar 25, 2019 2656 2688 2631 2653 0 -2.64(-0.10%)
Mar 22, 2019 2717 2726 2652 2656 0 -91.26(-3.32%)
Mar 21, 2019 2702 2763 2692 2747 0 +22.52(+0.83%)
Mar 20, 2019 2765 2773 2708 2725 0 -44.88(-1.62%)
Mar 19, 2019 2793 2817 2759 2769 0 +1.16(+0.04%)
Mar 18, 2019 2750 2780 2730 2768 0 +19.69(+0.72%)
Mar 15, 2019 2746 2771 2728 2749 0 +16.67(+0.61%)
Mar 14, 2019 2781 2787 2715 2732 0 -56.41(-2.02%)
Mar 13, 2019 2807 2818 2777 2788 0 -6.88(-0.25%)
Mar 12, 2019 2816 2829 2772 2795 0 -10.75(-0.38%)
Mar 11, 2019 2787 2827 2773 2806 0 +24.94(+0.90%)
Mar 08, 2019 2769 2816 2755 2781 0 -7.21(-0.26%)
Mar 07, 2019 2819 2831 2763 2788 0 -52.37(-1.84%)
Mar 06, 2019 2886 2899 2835 2841 0 -49.27(-1.70%)
Mar 05, 2019 2899 2919 2877 2890 0 -6.90(-0.24%)
Mar 04, 2019 2917 2931 2871 2897 0 -8.75(-0.30%)
Mar 01, 2019 2907 2948 2877 2905 0 +17.56(+0.61%)
Feb 28, 2019 2907 2923 2866 2888 0 -9.83(-0.34%)
Feb 27, 2019 2874 2942 2848 2898 0 +18.24(+0.63%)
Feb 26, 2019 2879 2912 2860 2880 0 -6.17(-0.21%)
Feb 25, 2019 2921 2947 2872 2886 0 -21.71(-0.75%)
Feb 22, 2019 2869 2925 2854 2907 0 +66.59(+2.34%)
Feb 21, 2019 2866 2893 2826 2841 0 -39.45(-1.37%)
Feb 20, 2019 2859 2908 2844 2880 0 +34.27(+1.20%)
Feb 19, 2019 2831 2866 2808 2846 0 +13.43(+0.47%)
Feb 15, 2019 2788 2861 2773 2833 0 +68.96(+2.50%)
Feb 14, 2019 2697 2787 2682 2764 0 +10.41(+0.38%)
Feb 13, 2019 2764 2787 2736 2753 0 +6.08(+0.22%)
Feb 12, 2019 2717 2768 2707 2747 0 +57.31(+2.13%)
Feb 11, 2019 2682 2709 2659 2690 0 +13.57(+0.51%)
Feb 08, 2019 2704 2719 2643 2676 0 -45.20(-1.66%)
Feb 07, 2019 2779 2793 2704 2721 0 -88.96(-3.17%)
Feb 06, 2019 2800 2837 2789 2810 0 +6.50(+0.23%)
Feb 05, 2019 2800 2819 2776 2804 0 +0.92(+0.03%)
Feb 04, 2019 2801 2821 2771 2803 0 -6.34(-0.23%)
Feb 01, 2019 2817 2838 2781 2809 0 -6.56(-0.23%)
Jan 31, 2019 2806 2839 2778 2816 0 -0.42(-0.01%)
Jan 30, 2019 2786 2832 2737 2816 0 +12.62(+0.45%)
Jan 29, 2019 2805 2839 2778 2804 0 -15.60(-0.55%)
Jan 28, 2019 2793 2838 2776 2819 0 -12.93(-0.46%)
Jan 25, 2019 2816 2853 2795 2832 0 +54.94(+1.98%)
Jan 24, 2019 2746 2789 2732 2777 0 +39.63(+1.45%)
Jan 23, 2019 2770 2785 2706 2738 0 -24.58(-0.89%)
Jan 22, 2019 2782 2798 2732 2762 0 -50.27(-1.79%)
Jan 18, 2019 2777 2830 2758 2812 0 +56.01(+2.03%)
Jan 17, 2019 2737 2771 2719 2756 0 +8.99(+0.33%)
Jan 16, 2019 2733 2775 2724 2747 0 +8.16(+0.30%)
Jan 15, 2019 2733 2772 2684 2739 0 +11.08(+0.41%)
Jan 14, 2019 2700 2761 2682 2728 0 +6.15(+0.23%)
Jan 11, 2019 2720 2751 2682 2722 0 -3.00(-0.11%)
Jan 10, 2019 2680 2732 2660 2725 0 +35.02(+1.30%)
Jan 09, 2019 2641 2713 2630 2690 0 +68.03(+2.59%)
Jan 08, 2019 2603 2646 2579 2622 0 +71.48(+2.80%)
Jan 07, 2019 2512 2574 2476 2551 0 +43.92(+1.75%)
Jan 04, 2019 2468 2519 2433 2507 0 +84.99(+3.51%)
Jan 03, 2019 2473 2484 2401 2422 0 -69.88(-2.80%)
Jan 02, 2019 2434 2509 2414 2492 0 +11.39(+0.46%)
Dec 31, 2018 2478 2503 2428 2480 0 +15.82(+0.64%)
Dec 28, 2018 2493 2520 2438 2464 0 -22.33(-0.90%)
Dec 27, 2018 2418 2490 2391 2487 0 +24.34(+0.99%)
Dec 26, 2018 2390 2467 2335 2462 0 +80.75(+3.39%)
Dec 24, 2018 2418 2442 2367 2382 0 -52.53(-2.16%)
Dec 21, 2018 2462 2507 2421 2434 0 -21.35(-0.87%)
Dec 20, 2018 2451 2497 2426 2455 0 +8.28(+0.34%)
Dec 19, 2018 2483 2555 2433 2447 0 -23.05(-0.93%)
Dec 18, 2018 2464 2523 2439 2470 0 +27.71(+1.13%)
Dec 17, 2018 2472 2527 2425 2442 0 -42.19(-1.70%)
Dec 14, 2018 2480 2545 2462 2485 0 -23.25(-0.93%)
Dec 13, 2018 2556 2576 2499 2508 0 -33.49(-1.32%)
Dec 12, 2018 2552 2585 2526 2541 0 +31.47(+1.25%)
Dec 11, 2018 2558 2588 2499 2510 0 +15.13(+0.61%)
Dec 10, 2018 2518 2538 2448 2495 0 -43.19(-1.70%)
Dec 07, 2018 2631 2678 2531 2538 0 -100.01(-3.79%)
Dec 06, 2018 2604 2648 2555 2638 0 -37.16(-1.39%)
Dec 04, 2018 2821 2834 2659 2675 0 -155.39(-5.49%)
Dec 03, 2018 2859 2884 2801 2831 0 +47.97(+1.72%)
Nov 30, 2018 2749 2797 2736 2783 0 +15.18(+0.55%)
Nov 29, 2018 2779 2812 2747 2767 0 -23.75(-0.85%)
Nov 28, 2018 2739 2797 2696 2791 0 +55.77(+2.04%)
Nov 27, 2018 2805 2823 2715 2735 0 -91.56(-3.24%)
Nov 26, 2018 2798 2847 2776 2827 0 +49.99(+1.80%)
Nov 23, 2018 2748 2804 2738 2777 0 +10.26(+0.37%)
Nov 21, 2018 2767 2767 2767 2767 0 +57.98(+2.14%)
Nov 20, 2018 2734 2775 2687 2709 0 -67.74(-2.44%)
Nov 19, 2018 2775 2815 2748 2776 0 -3.00(-0.11%)
Nov 16, 2018 2753 2811 2731 2779 0 +7.75(+0.28%)
Nov 15, 2018 2739 2787 2676 2772 0 +11.59(+0.42%)
Nov 14, 2018 2724 2788 2711 2760 0 +50.14(+1.85%)
Nov 13, 2018 2699 2771 2686 2710 0 +27.17(+1.01%)
Nov 12, 2018 2702 2735 2657 2683 0 -24.37(-0.90%)
Nov 09, 2018 2757 2777 2660 2707 0 -99.65(-3.55%)
Nov 08, 2018 2757 2843 2734 2807 0 +36.19(+1.31%)
Nov 07, 2018 2762 2784 2710 2771 0 +22.42(+0.82%)
Nov 06, 2018 2723 2772 2710 2748 0 +26.75(+0.98%)
Nov 05, 2018 2766 2790 2700 2721 0 -48.74(-1.76%)
Nov 02, 2018 2811 2835 2731 2770 0 -25.15(-0.90%)
Nov 01, 2018 2731 2814 2710 2795 0 +81.01(+2.98%)
Oct 31, 2018 2732 2759 2693 2714 0 +30.36(+1.13%)
Oct 30, 2018 2662 2713 2619 2684 0 +17.47(+0.66%)
Oct 29, 2018 2742 2829 2627 2667 0 +9.52(+0.36%)
Oct 26, 2018 2567 2697 2539 2657 0 +110.49(+4.34%)
Oct 24, 2018 2647 2663 2543 2547 0 -119.41(-4.48%)
Oct 23, 2018 2567 2697 2536 2666 0 +48.90(+1.87%)
Oct 22, 2018 2608 2642 2581 2617 0 +17.67(+0.68%)
Oct 19, 2018 2538 2631 2505 2599 0 +18.07(+0.70%)
Oct 18, 2018 2628 2653 2565 2581 0 -61.11(-2.31%)
Oct 17, 2018 2667 2683 2591 2642 0 -45.08(-1.68%)
Oct 16, 2018 2677 2698 2649 2687 0 +45.53(+1.72%)
Oct 15, 2018 2620 2672 2611 2642 0 +17.55(+0.67%)
Oct 12, 2018 2678 2691 2583 2624 0 -6.75(-0.26%)
Oct 11, 2018 2652 2720 2615 2631 0 -22.26(-0.84%)
Oct 10, 2018 2739 2747 2644 2653 0 -107.74(-3.90%)
Oct 09, 2018 2825 2833 2750 2761 0 -78.17(-2.75%)
Oct 08, 2018 2784 2850 2775 2839 0 +30.89(+1.10%)
Oct 05, 2018 2865 2872 2782 2808 0 -75.57(-2.62%)
Oct 04, 2018 2927 2942 2859 2884 0 -58.22(-1.98%)
Oct 03, 2018 2947 2976 2918 2942 0 +7.10(+0.24%)
Oct 02, 2018 2939 2974 2906 2935 0 +2.34(+0.08%)
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.