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, 2009 1324 1333 1276 1303 0 -16.62(-1.26%)
Sep 29, 2009 1314 1337 1294 1319 0 +8.39(+0.64%)
Sep 28, 2009 1282 1320 1268 1311 0 +39.47(+3.10%)
Sep 25, 2009 1281 1300 1256 1271 0 -16.84(-1.31%)
Sep 24, 2009 1328 1336 1269 1288 0 -32.75(-2.48%)
Sep 23, 2009 1345 1360 1314 1321 0 -19.10(-1.43%)
Sep 22, 2009 1323 1354 1311 1340 0 +34.19(+2.62%)
Sep 21, 2009 1321 1337 1284 1306 0 -35.23(-2.63%)
Sep 18, 2009 1353 1369 1332 1341 0 -6.36(-0.47%)
Sep 17, 2009 1358 1382 1328 1347 0 -10.74(-0.79%)
Sep 16, 2009 1368 1382 1342 1358 0 -2.50(-0.18%)
Sep 15, 2009 1363 1379 1346 1361 0 +2.85(+0.21%)
Sep 14, 2009 1333 1369 1324 1358 0 +8.44(+0.63%)
Sep 11, 2009 1361 1388 1337 1349 0 -6.02(-0.44%)
Sep 10, 2009 1338 1367 1317 1355 0 +35.33(+2.68%)
Sep 09, 2009 1289 1336 1281 1320 0 +35.51(+2.76%)
Sep 08, 2009 1289 1308 1261 1285 0 +16.98(+1.34%)
Sep 04, 2009 1268 1268 1268 0 +31.54(+2.55%)
Sep 03, 2009 1225 1248 1207 1236 0 +21.44(+1.77%)
Sep 02, 2009 1227 1238 1199 1215 0 -18.96(-1.54%)
Sep 01, 2009 1264 1296 1223 1234 0 -40.80(-3.20%)
Aug 31, 2009 1281 1295 1258 1274 0 -14.48(-1.12%)
Aug 28, 2009 1308 1320 1272 1289 0 -9.00(-0.69%)
Aug 27, 2009 1290 1311 1258 1298 0 +8.53(+0.66%)
Aug 26, 2009 1290 1309 1267 1289 0 -11.74(-0.90%)
Aug 25, 2009 1293 1319 1275 1301 0 +17.05(+1.33%)
Aug 24, 2009 1332 1346 1276 1284 0 -43.33(-3.26%)
Aug 21, 2009 1326 1358 1307 1327 0 +14.86(+1.13%)
Aug 20, 2009 1306 1334 1291 1313 0 +4.56(+0.35%)
Aug 19, 2009 1274 1318 1263 1308 0 +13.91(+1.07%)
Aug 18, 2009 1258 1305 1252 1294 0 +38.03(+3.03%)
Aug 17, 2009 1285 1294 1241 1256 0 -46.52(-3.57%)
Aug 14, 2009 1330 1340 1287 1303 0 -25.20(-1.90%)
Aug 13, 2009 1335 1355 1308 1328 0 +12.46(+0.95%)
Aug 12, 2009 1306 1341 1294 1315 0 +8.87(+0.68%)
Aug 11, 2009 1331 1340 1290 1306 0 -33.07(-2.47%)
Aug 10, 2009 1353 1366 1312 1339 0 -22.81(-1.67%)
Aug 07, 2009 1338 1387 1316 1362 0 +35.99(+2.71%)
Aug 06, 2009 1366 1381 1309 1326 0 -28.67(-2.12%)
Aug 05, 2009 1373 1390 1324 1355 0 -3.96(-0.29%)
Aug 04, 2009 1354 1394 1332 1359 0 +0.80(+0.06%)
Aug 03, 2009 1345 1379 1326 1358 0 +34.66(+2.62%)
Jul 31, 2009 1279 1342 1270 1323 0 +44.38(+3.47%)
Jul 30, 2009 1259 1304 1243 1279 0 +30.15(+2.41%)
Jul 29, 2009 1263 1280 1220 1249 0 -27.00(-2.12%)
Jul 28, 2009 1276 1296 1239 1276 0 -12.89(-1.00%)
Jul 27, 2009 1290 1306 1272 1289 0 +10.13(+0.79%)
Jul 25, 2009 1254 1288 1240 1279 0 -3.38(-0.26%)
Jul 24, 2009 1251 1289 1236 1282 0 +21.25(+1.69%)
Jul 23, 2009 1238 1280 1230 1261 0 +17.55(+1.41%)
Jul 22, 2009 1214 1266 1200 1243 0 +27.12(+2.23%)
Jul 21, 2009 1202 1230 1177 1216 0 +30.76(+2.59%)
Jul 20, 2009 1165 1203 1149 1185 0 +48.54(+4.27%)
Jul 17, 2009 1119 1147 1101 1137 0 +8.07(+0.71%)
Jul 16, 2009 1107 1138 1092 1129 0 +20.84(+1.88%)
Jul 15, 2009 1087 1120 1078 1108 0 +38.23(+3.57%)
Jul 14, 2009 1062 1086 1047 1070 0 +11.30(+1.07%)
Jul 13, 2009 1039 1064 1032 1058 0 +21.73(+2.10%)
Jul 10, 2009 1026 1052 1014 1037 0 +5.40(+0.52%)
Jul 09, 2009 1030 1051 1018 1031 0 +12.96(+1.27%)
Jul 08, 2009 1027 1048 996.78 1018 0 -12.44(-1.21%)
Jul 07, 2009 1047 1066 1023 1031 0 -22.94(-2.18%)
Jul 06, 2009 1070 1089 1038 1054 0 -20.45(-1.90%)
Jul 02, 2009 1103 1123 1061 1074 0 -66.18(-5.80%)
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.