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 (%)
Mar 31, 2014 3203 3246 3189 3232 0 +52.78(+1.66%)
Mar 28, 2014 3154 3203 3145 3179 0 +39.31(+1.25%)
Mar 27, 2014 3151 3167 3117 3140 0 -12.14(-0.39%)
Mar 26, 2014 3180 3204 3143 3152 0 -8.25(-0.26%)
Mar 25, 2014 3187 3212 3139 3160 0 -7.27(-0.23%)
Mar 24, 2014 3227 3235 3142 3168 0 -55.60(-1.73%)
Mar 21, 2014 3238 3265 3206 3223 0 +0.58(+0.02%)
Mar 20, 2014 3193 3237 3179 3223 0 +17.77(+0.55%)
Mar 19, 2014 3227 3241 3180 3205 0 -19.06(-0.59%)
Mar 18, 2014 3196 3233 3189 3224 0 +34.90(+1.09%)
Mar 17, 2014 3178 3213 3162 3189 0 +29.77(+0.94%)
Mar 14, 2014 3141 3178 3131 3159 0 +6.87(+0.22%)
Mar 13, 2014 3227 3235 3137 3152 0 -63.64(-1.98%)
Mar 12, 2014 3199 3223 3163 3216 0 -6.63(-0.21%)
Mar 11, 2014 3267 3282 3209 3223 0 -42.16(-1.29%)
Mar 10, 2014 3259 3279 3233 3265 0 -0.70(-0.02%)
Mar 07, 2014 3271 3289 3237 3265 0 +4.47(+0.14%)
Mar 06, 2014 3260 3281 3246 3261 0 +9.49(+0.29%)
Mar 05, 2014 3271 3282 3233 3252 0 -20.51(-0.63%)
Mar 04, 2014 3248 3287 3232 3272 0 +66.52(+2.08%)
Mar 03, 2014 3185 3230 3146 3205 0 -5.19(-0.16%)
Feb 28, 2014 3204 3243 3173 3211 0 +9.23(+0.29%)
Feb 27, 2014 3181 3214 3163 3201 0 +14.31(+0.45%)
Feb 26, 2014 3182 3216 3167 3187 0 +7.65(+0.24%)
Feb 25, 2014 3192 3207 3163 3179 0 -8.22(-0.26%)
Feb 24, 2014 3189 3215 3171 3188 0 +9.69(+0.30%)
Feb 21, 2014 3180 3199 3153 3178 0 +2.65(+0.08%)
Feb 20, 2014 3138 3187 3126 3175 0 +40.96(+1.31%)
Feb 19, 2014 3126 3177 3113 3134 0 -3.21(-0.10%)
Feb 18, 2014 3134 3156 3110 3138 0 +12.15(+0.39%)
Feb 14, 2014 3125 3125 3125 0 +21.02(+0.68%)
Feb 13, 2014 3039 3119 3029 3104 0 +43.42(+1.42%)
Feb 12, 2014 3032 3072 3025 3061 0 +36.95(+1.22%)
Feb 11, 2014 2987 3034 2977 3024 0 +43.39(+1.46%)
Feb 10, 2014 2988 2997 2953 2981 0 -4.39(-0.15%)
Feb 07, 2014 2972 3016 2955 2985 0 +34.55(+1.17%)
Feb 06, 2014 2884 2961 2873 2951 0 +69.87(+2.43%)
Feb 05, 2014 2871 2894 2835 2881 0 -7.39(-0.26%)
Feb 04, 2014 2872 2900 2842 2888 0 +28.20(+0.99%)
Feb 03, 2014 2978 2985 2847 2860 0 -112.99(-3.80%)
Jan 31, 2014 2955 3000 2945 2973 0 -21.69(-0.72%)
Jan 30, 2014 2985 3012 2961 2995 0 +34.32(+1.16%)
Jan 29, 2014 2983 3014 2933 2960 0 -50.24(-1.67%)
Jan 28, 2014 3000 3033 2988 3010 0 +21.45(+0.72%)
Jan 27, 2014 3027 3040 2944 2989 0 -33.35(-1.10%)
Jan 24, 2014 3076 3081 3002 3022 0 -86.57(-2.78%)
Jan 23, 2014 3153 3158 3071 3109 0 -69.30(-2.18%)
Jan 22, 2014 3159 3193 3126 3178 0 +63.33(+2.03%)
Jan 21, 2014 3119 3141 3088 3115 0 +5.12(+0.16%)
Jan 17, 2014 3110 3110 3110 0 -43.89(-1.39%)
Jan 16, 2014 3142 3170 3117 3154 0 +10.96(+0.35%)
Jan 15, 2014 3147 3175 3110 3143 0 -3.29(-0.10%)
Jan 14, 2014 3109 3154 3091 3146 0 +52.91(+1.71%)
Jan 13, 2014 3129 3173 3082 3093 0 -34.99(-1.12%)
Jan 10, 2014 3104 3137 3084 3128 0 +28.99(+0.94%)
Jan 09, 2014 3117 3133 3073 3099 0 -13.92(-0.45%)
Jan 08, 2014 3096 3143 3081 3113 0 +18.60(+0.60%)
Jan 07, 2014 3066 3116 3056 3094 0 +42.53(+1.39%)
Jan 06, 2014 3071 3088 3036 3052 0 -12.83(-0.42%)
Jan 03, 2014 3084 3096 3046 3065 0 -11.57(-0.38%)
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.