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 (%)
Apr 30, 2020 2228 2248 2172 2199 0 -46.42(-2.07%)
Apr 29, 2020 2214 2288 2186 2246 0 +88.26(+4.09%)
Apr 28, 2020 2171 2216 2130 2157 0 +27.91(+1.31%)
Apr 27, 2020 2104 2146 2075 2130 0 +48.94(+2.35%)
Apr 24, 2020 2072 2101 2036 2081 0 +50.20(+2.47%)
Apr 23, 2020 2023 2077 2001 2030 0 +15.18(+0.75%)
Apr 22, 2020 2031 2051 1990 2015 0 +16.51(+0.83%)
Apr 21, 2020 1979 2030 1966 1999 0 -28.37(-1.40%)
Apr 20, 2020 2031 2078 1996 2027 0 -53.50(-2.57%)
Apr 17, 2020 2068 2114 2046 2081 0 +87.10(+4.37%)
Apr 16, 2020 2013 2031 1962 1994 0 -26.76(-1.32%)
Apr 15, 2020 1976 2038 1959 2020 0 -61.20(-2.94%)
Apr 14, 2020 2096 2144 2046 2081 0 +20.18(+0.98%)
Apr 13, 2020 2097 2119 2007 2061 0 -31.42(-1.50%)
Apr 09, 2020 2070 2135 2044 2093 0 +70.19(+3.47%)
Apr 08, 2020 1977 2041 1948 2023 0 +73.22(+3.76%)
Apr 07, 2020 2005 2044 1931 1949 0 +35.88(+1.88%)
Apr 06, 2020 1813 1928 1788 1913 0 +177.77(+10.24%)
Apr 03, 2020 1782 1813 1709 1736 0 -41.29(-2.32%)
Apr 02, 2020 1779 1835 1742 1777 0 -15.23(-0.85%)
Apr 01, 2020 1828 1864 1775 1792 0 -103.67(-5.47%)
Mar 31, 2020 1913 1981 1877 1896 0 -13.99(-0.73%)
Mar 30, 2020 1880 1930 1833 1910 0 +22.75(+1.21%)
Mar 27, 2020 1864 1932 1803 1887 0 -47.23(-2.44%)
Mar 26, 2020 1859 1960 1840 1934 0 +85.92(+4.65%)
Mar 25, 2020 1839 1934 1747 1848 0 +41.79(+2.31%)
Mar 24, 2020 1738 1853 1696 1807 0 +161.87(+9.84%)
Mar 23, 2020 1670 1708 1592 1645 0 -33.90(-2.02%)
Mar 20, 2020 1776 1849 1648 1679 0 -70.31(-4.02%)
Mar 19, 2020 1634 1814 1585 1749 0 +76.40(+4.57%)
Mar 18, 2020 1755 1820 1549 1673 0 -183.69(-9.90%)
Mar 17, 2020 1881 1949 1773 1856 0 -9.43(-0.51%)
Mar 16, 2020 1935 2032 1831 1866 0 -266.23(-12.49%)
Mar 13, 2020 2094 2156 1999 2132 0 +118.25(+5.87%)
Mar 12, 2020 2085 2154 1974 2014 0 -201.20(-9.08%)
Mar 11, 2020 2232 2257 2180 2215 0 -61.50(-2.70%)
Mar 10, 2020 2240 2287 2176 2276 0 +106.61(+4.91%)
Mar 09, 2020 2232 2295 2146 2170 0 -187.45(-7.95%)
Mar 06, 2020 2341 2405 2312 2357 0 -39.34(-1.64%)
Mar 05, 2020 2434 2460 2380 2397 0 -105.22(-4.21%)
Mar 04, 2020 2491 2512 2440 2502 0 +40.99(+1.67%)
Mar 03, 2020 2516 2542 2433 2461 0 -52.89(-2.10%)
Mar 02, 2020 2463 2522 2413 2514 0 +48.61(+1.97%)
Feb 28, 2020 2397 2484 2381 2465 0 +1.51(+0.06%)
Feb 27, 2020 2468 2534 2421 2464 0 -54.96(-2.18%)
Feb 26, 2020 2559 2587 2511 2518 0 -12.34(-0.49%)
Feb 25, 2020 2637 2648 2525 2531 0 -99.15(-3.77%)
Feb 24, 2020 2646 2676 2594 2630 0 -121.87(-4.43%)
Feb 21, 2020 2812 2819 2737 2752 0 -46.83(-1.67%)
Feb 20, 2020 2765 2817 2756 2799 0 +15.76(+0.57%)
Feb 19, 2020 2755 2799 2742 2783 0 +30.87(+1.12%)
Feb 18, 2020 2747 2778 2724 2752 0 -5.93(-0.22%)
Feb 14, 2020 2799 2808 2738 2758 0 -45.11(-1.61%)
Feb 13, 2020 2779 2822 2755 2803 0 +0.93(+0.03%)
Feb 12, 2020 2787 2817 2770 2802 0 +44.18(+1.60%)
Feb 11, 2020 2715 2775 2701 2758 0 +50.16(+1.85%)
Feb 10, 2020 2710 2726 2690 2708 0 -9.10(-0.33%)
Feb 07, 2020 2731 2741 2703 2717 0 -36.25(-1.32%)
Feb 06, 2020 2815 2820 2746 2753 0 -54.39(-1.94%)
Feb 05, 2020 2793 2824 2780 2808 0 +45.54(+1.65%)
Feb 04, 2020 2766 2789 2747 2762 0 +38.31(+1.41%)
Feb 03, 2020 2725 2767 2710 2724 0 +10.75(+0.40%)
Jan 31, 2020 2757 2765 2697 2713 0 -57.58(-2.08%)
Jan 30, 2020 2757 2786 2736 2771 0 -7.50(-0.27%)
Jan 29, 2020 2801 2821 2768 2778 0 -9.45(-0.34%)
Jan 28, 2020 2790 2822 2763 2787 0 +1.29(+0.05%)
Jan 27, 2020 2788 2813 2761 2786 0 -58.56(-2.06%)
Jan 24, 2020 2895 2900 2827 2845 0 -48.95(-1.69%)
Jan 23, 2020 2861 2900 2826 2894 0 +22.45(+0.78%)
Jan 22, 2020 2888 2908 2857 2871 0 -14.42(-0.50%)
Jan 21, 2020 2922 2931 2877 2886 0 -48.33(-1.65%)
Jan 17, 2020 2929 2954 2910 2934 0 +3.94(+0.13%)
Jan 16, 2020 2890 2935 2877 2930 0 +46.29(+1.61%)
Jan 15, 2020 2879 2909 2866 2884 0 -6.48(-0.22%)
Jan 14, 2020 2870 2912 2864 2890 0 +20.39(+0.71%)
Jan 13, 2020 2868 2885 2845 2870 0 -2.81(-0.10%)
Jan 10, 2020 2900 2910 2864 2873 0 -30.15(-1.04%)
Jan 09, 2020 2937 2939 2891 2903 0 -18.73(-0.64%)
Jan 08, 2020 2925 2948 2895 2922 0 -6.52(-0.22%)
Jan 07, 2020 2910 2943 2889 2928 0 +10.34(+0.35%)
Jan 06, 2020 2915 2940 2888 2918 0 -9.98(-0.34%)
Jan 03, 2020 2944 2963 2911 2928 0 -64.78(-2.16%)
Jan 02, 2020 2988 2999 2951 2992 0 +36.81(+1.25%)
Dec 31, 2019 2957 2980 2943 2956 0 -4.01(-0.14%)
Dec 30, 2019 2973 2984 2944 2960 0 -11.59(-0.39%)
Dec 27, 2019 2986 2997 2963 2971 0 -3.43(-0.12%)
Dec 26, 2019 2980 2986 2956 2975 0 +2.05(+0.07%)
Dec 24, 2019 2992 2995 2961 2973 0 -13.70(-0.46%)
Dec 23, 2019 3002 3015 2972 2986 0 -15.87(-0.53%)
Dec 20, 2019 3009 3032 2978 3002 0 -1.29(-0.04%)
Dec 19, 2019 3014 3025 2990 3004 0 -19.29(-0.64%)
Dec 18, 2019 3000 3032 2987 3023 0 +24.40(+0.81%)
Dec 17, 2019 2985 3007 2973 2998 0 +23.88(+0.80%)
Dec 16, 2019 2963 3006 2953 2975 0 +33.31(+1.13%)
Dec 13, 2019 2994 3009 2933 2941 0 -48.50(-1.62%)
Dec 12, 2019 2945 2999 2931 2990 0 +51.89(+1.77%)
Dec 11, 2019 2916 2951 2908 2938 0 +33.12(+1.14%)
Dec 10, 2019 2885 2917 2865 2905 0 +16.71(+0.58%)
Dec 09, 2019 2901 2916 2877 2888 0 -22.04(-0.76%)
Dec 06, 2019 2901 2935 2888 2910 0 +33.21(+1.15%)
Dec 05, 2019 2880 2899 2854 2877 0 +9.91(+0.35%)
Dec 04, 2019 2885 2908 2859 2867 0 +2.96(+0.10%)
Dec 03, 2019 2884 2890 2843 2864 0 -56.10(-1.92%)
Dec 02, 2019 2922 2950 2900 2920 0 +16.91(+0.58%)
Nov 29, 2019 2913 2927 2896 2903 0 -28.97(-0.99%)
Nov 27, 2019 2932 2946 2908 2932 0 +2.91(+0.10%)
Nov 26, 2019 2920 2948 2898 2929 0 +3.96(+0.14%)
Nov 25, 2019 2884 2933 2869 2925 0 +47.63(+1.66%)
Nov 22, 2019 2880 2900 2856 2878 0 +16.55(+0.58%)
Nov 21, 2019 2876 2884 2846 2861 0 -2.43(-0.08%)
Nov 20, 2019 2910 2919 2855 2863 0 -57.14(-1.96%)
Nov 19, 2019 2939 2950 2907 2921 0 -10.76(-0.37%)
Nov 18, 2019 2932 2946 2902 2931 0 -15.41(-0.52%)
Nov 15, 2019 2963 2976 2934 2947 0 +2.11(+0.07%)
Nov 14, 2019 2934 2967 2920 2945 0 +9.61(+0.33%)
Nov 13, 2019 2960 2979 2920 2935 0 -43.14(-1.45%)
Nov 12, 2019 2994 3021 2966 2978 0 -15.74(-0.53%)
Nov 11, 2019 3001 3022 2976 2994 0 -26.52(-0.88%)
Nov 08, 2019 2985 3035 2945 3020 0 -12.75(-0.42%)
Nov 07, 2019 3022 3053 3010 3033 0 +31.48(+1.05%)
Nov 06, 2019 3009 3020 2971 3002 0 -2.31(-0.08%)
Nov 05, 2019 3005 3042 2984 3004 0 +8.33(+0.28%)
Nov 04, 2019 2950 3004 2939 2996 0 +73.62(+2.52%)
Nov 01, 2019 2878 2931 2866 2922 0 +69.78(+2.45%)
Oct 31, 2019 2878 2913 2822 2852 0 -6.72(-0.24%)
Oct 30, 2019 2868 2878 2822 2859 0 -20.34(-0.71%)
Oct 29, 2019 2868 2899 2850 2879 0 -7.20(-0.25%)
Oct 28, 2019 2878 2916 2864 2887 0 +4.67(+0.16%)
Oct 25, 2019 2862 2899 2850 2882 0 +11.47(+0.40%)
Oct 24, 2019 2894 2908 2857 2870 0 -15.12(-0.52%)
Oct 23, 2019 2875 2891 2842 2886 0 +11.63(+0.40%)
Oct 22, 2019 2842 2887 2824 2874 0 +29.43(+1.03%)
Oct 21, 2019 2858 2875 2830 2845 0 +10.47(+0.37%)
Oct 18, 2019 2811 2863 2796 2834 0 +17.86(+0.63%)
Oct 17, 2019 2843 2847 2798 2816 0 -12.89(-0.46%)
Oct 16, 2019 2793 2842 2783 2829 0 +39.28(+1.41%)
Oct 15, 2019 2752 2807 2734 2790 0 +42.20(+1.54%)
Oct 14, 2019 2735 2755 2715 2748 0 +2.42(+0.09%)
Oct 11, 2019 2707 2764 2702 2745 0 +82.55(+3.10%)
Oct 10, 2019 2647 2684 2639 2663 0 +27.29(+1.04%)
Oct 09, 2019 2626 2649 2610 2635 0 +34.84(+1.34%)
Oct 08, 2019 2629 2643 2593 2600 0 -59.25(-2.23%)
Oct 07, 2019 2655 2687 2632 2660 0 -7.77(-0.29%)
Oct 04, 2019 2659 2681 2644 2668 0 +11.00(+0.41%)
Oct 03, 2019 2664 2679 2623 2657 0 -19.90(-0.74%)
Oct 02, 2019 2697 2712 2649 2676 0 -58.43(-2.14%)
Oct 01, 2019 2777 2804 2721 2735 0 -48.11(-1.73%)
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%)
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.