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 29, 2016 2520 2558 2506 2543 0 +30.45(+1.21%)
Jul 28, 2016 2540 2548 2484 2512 0 -54.39(-2.12%)
Jul 27, 2016 2564 2593 2546 2567 0 +10.41(+0.41%)
Jul 26, 2016 2521 2565 2513 2556 0 +40.12(+1.59%)
Jul 25, 2016 2525 2540 2498 2516 0 -5.26(-0.21%)
Jul 22, 2016 2505 2535 2474 2522 0 -6.97(-0.28%)
Jul 21, 2016 2496 2559 2483 2529 0 +50.04(+2.02%)
Jul 20, 2016 2465 2488 2446 2479 0 +25.98(+1.06%)
Jul 19, 2016 2449 2468 2438 2453 0 -10.33(-0.42%)
Jul 18, 2016 2446 2473 2423 2463 0 +17.17(+0.70%)
Jul 15, 2016 2459 2474 2430 2446 0 -5.71(-0.23%)
Jul 14, 2016 2464 2486 2441 2451 0 +12.25(+0.50%)
Jul 13, 2016 2448 2455 2409 2439 0 -1.74(-0.07%)
Jul 12, 2016 2429 2462 2417 2441 0 +35.88(+1.49%)
Jul 11, 2016 2401 2434 2390 2405 0 +21.85(+0.92%)
Jul 08, 2016 2383 2384 2323 2383 0 +65.63(+2.83%)
Jul 07, 2016 2318 2349 2297 2318 0 +11.79(+0.51%)
Jul 06, 2016 2306 2306 2306 2306 0 +4.94(+0.21%)
Jul 05, 2016 2361 2369 2291 2301 0 -81.01(-3.40%)
Jul 01, 2016 2382 2382 2382 2382 0 +3.69(+0.16%)
Jun 30, 2016 2354 2385 2326 2378 0 +30.28(+1.29%)
Jun 29, 2016 2317 2357 2294 2348 0 +39.46(+1.71%)
Jun 28, 2016 2293 2329 2267 2308 0 +39.90(+1.76%)
Jun 27, 2016 2355 2360 2251 2269 0 -117.85(-4.94%)
Jun 24, 2016 2461 2484 2374 2386 0 -190.31(-7.39%)
Jun 23, 2016 2562 2587 2550 2577 0 +49.78(+1.97%)
Jun 22, 2016 2527 2553 2517 2527 0 +0.28(+0.01%)
Jun 21, 2016 2548 2555 2509 2527 0 -28.45(-1.11%)
Jun 20, 2016 2564 2591 2543 2555 0 +36.16(+1.44%)
Jun 17, 2016 2505 2539 2495 2519 0 +13.05(+0.52%)
Jun 16, 2016 2484 2512 2456 2506 0 +3.33(+0.13%)
Jun 15, 2016 2505 2540 2489 2503 0 +3.47(+0.14%)
Jun 14, 2016 2495 2528 2475 2499 0 -10.48(-0.42%)
Jun 13, 2016 2527 2552 2503 2510 0 -33.01(-1.30%)
Jun 10, 2016 2558 2579 2531 2543 0 -45.88(-1.77%)
Jun 09, 2016 2575 2597 2559 2588 0 -5.83(-0.22%)
Jun 08, 2016 2601 2617 2575 2594 0 -1.57(-0.06%)
Jun 07, 2016 2575 2608 2562 2596 0 +25.20(+0.98%)
Jun 06, 2016 2559 2584 2540 2571 0 +19.91(+0.78%)
Jun 03, 2016 2571 2576 2531 2551 0 -24.91(-0.97%)
Jun 02, 2016 2550 2582 2543 2576 0 +23.75(+0.93%)
Jun 01, 2016 2532 2563 2499 2552 0 +3.10(+0.12%)
May 31, 2016 2549 2567 2529 2549 0 +3.11(+0.12%)
May 27, 2016 2546 2546 2546 2546 0 +15.57(+0.62%)
May 26, 2016 2549 2561 2521 2530 0 -13.39(-0.53%)
May 25, 2016 2522 2561 2515 2543 0 +30.33(+1.21%)
May 24, 2016 2477 2524 2465 2513 0 +62.28(+2.54%)
May 23, 2016 2462 2478 2440 2451 0 -17.47(-0.71%)
May 20, 2016 2449 2479 2439 2468 0 +29.81(+1.22%)
May 19, 2016 2449 2471 2413 2439 0 -32.57(-1.32%)
May 18, 2016 2463 2505 2430 2471 0 -6.68(-0.27%)
May 17, 2016 2481 2517 2458 2478 0 -16.82(-0.67%)
May 16, 2016 2448 2508 2441 2495 0 +51.51(+2.11%)
May 13, 2016 2464 2491 2433 2443 0 -29.99(-1.21%)
May 12, 2016 2487 2509 2456 2473 0 -5.14(-0.21%)
May 11, 2016 2488 2518 2471 2478 0 -18.60(-0.74%)
May 10, 2016 2474 2507 2461 2497 0 +30.87(+1.25%)
May 09, 2016 2467 2484 2451 2466 0 -10.07(-0.41%)
May 06, 2016 2448 2487 2436 2476 0 +19.74(+0.80%)
May 05, 2016 2480 2498 2448 2456 0 -8.21(-0.33%)
May 04, 2016 2471 2503 2440 2464 0 -29.32(-1.18%)
May 03, 2016 2490 2514 2448 2494 0 -25.82(-1.02%)
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.