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 (%)
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%)
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.