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 29, 2011 2605 2644 2585 2614 0 +18.73(+0.72%)
Apr 28, 2011 2583 2615 2562 2595 0 +3.17(+0.12%)
Apr 27, 2011 2571 2602 2547 2592 0 +28.41(+1.11%)
Apr 26, 2011 2533 2575 2513 2563 0 +52.07(+2.07%)
Apr 25, 2011 2531 2545 2475 2511 0 -36.00(-1.41%)
Apr 21, 2011 2523 2564 2497 2547 0 +47.72(+1.91%)
Apr 20, 2011 2446 2518 2426 2500 0 +117.89(+4.95%)
Apr 19, 2011 2356 2392 2336 2382 0 +36.66(+1.56%)
Apr 18, 2011 2352 2365 2311 2345 0 -44.37(-1.86%)
Apr 15, 2011 2381 2405 2361 2389 0 +11.92(+0.50%)
Apr 14, 2011 2381 2403 2351 2378 0 -22.03(-0.92%)
Apr 13, 2011 2407 2432 2376 2400 0 +16.66(+0.70%)
Apr 12, 2011 2405 2418 2338 2383 0 -42.73(-1.76%)
Apr 11, 2011 2463 2472 2409 2426 0 -39.10(-1.59%)
Apr 08, 2011 2513 2525 2441 2465 0 -31.89(-1.28%)
Apr 07, 2011 2527 2545 2482 2497 0 -33.68(-1.33%)
Apr 06, 2011 2570 2576 2512 2530 0 -21.30(-0.83%)
Apr 05, 2011 2566 2587 2539 2552 0 -16.06(-0.63%)
Apr 04, 2011 2568 2594 2546 2568 0 +8.23(+0.32%)
Apr 01, 2011 2553 2588 2539 2559 0 +26.05(+1.03%)
Mar 31, 2011 2520 2549 2501 2533 0 +4.62(+0.18%)
Mar 30, 2011 2524 2539 2515 2529 0 +8.52(+0.34%)
Mar 29, 2011 2496 2536 2471 2520 0 +22.39(+0.90%)
Mar 28, 2011 2521 2540 2489 2498 0 -17.55(-0.70%)
Mar 25, 2011 2511 2552 2486 2515 0 +7.49(+0.30%)
Mar 24, 2011 2487 2521 2460 2508 0 +47.88(+1.95%)
Mar 23, 2011 2440 2481 2397 2460 0 +12.17(+0.50%)
Mar 22, 2011 2489 2498 2431 2448 0 -46.00(-1.84%)
Mar 21, 2011 2496 2509 2480 2494 0 +62.56(+2.57%)
Mar 18, 2011 2458 2485 2407 2431 0 +13.30(+0.55%)
Mar 17, 2011 2441 2476 2402 2418 0 +23.08(+0.96%)
Mar 16, 2011 2430 2460 2362 2395 0 -40.22(-1.65%)
Mar 15, 2011 2411 2453 2401 2435 0 -32.43(-1.31%)
Mar 14, 2011 2452 2495 2420 2468 0 -8.39(-0.34%)
Mar 11, 2011 2467 2501 2430 2476 0 -16.19(-0.65%)
Mar 10, 2011 2496 2528 2457 2492 0 -43.56(-1.72%)
Mar 09, 2011 2541 2565 2508 2536 0 +6.34(+0.25%)
Mar 08, 2011 2504 2549 2480 2529 0 +29.24(+1.17%)
Mar 07, 2011 2540 2566 2472 2500 0 -33.08(-1.31%)
Mar 04, 2011 2527 2560 2490 2533 0 +11.48(+0.46%)
Mar 03, 2011 2510 2554 2489 2522 0 +42.58(+1.72%)
Mar 02, 2011 2468 2510 2444 2479 0 +14.91(+0.61%)
Mar 01, 2011 2519 2537 2443 2464 0 -34.57(-1.38%)
Feb 28, 2011 2523 2545 2461 2499 0 -5.31(-0.21%)
Feb 25, 2011 2472 2520 2456 2504 0 +47.08(+1.92%)
Feb 24, 2011 2445 2493 2397 2457 0 -32.18(-1.29%)
Feb 23, 2011 2568 2585 2446 2489 0 -77.37(-3.01%)
Feb 22, 2011 2601 2632 2550 2567 0 -74.66(-2.83%)
Feb 18, 2011 2641 2641 2641 0 +12.45(+0.47%)
Feb 17, 2011 2633 2656 2604 2629 0 -13.26(-0.50%)
Feb 16, 2011 2639 2663 2620 2642 0 +13.82(+0.53%)
Feb 15, 2011 2625 2650 2603 2628 0 -16.76(-0.63%)
Feb 14, 2011 2618 2658 2606 2645 0 +20.80(+0.79%)
Feb 11, 2011 2559 2638 2552 2624 0 +56.08(+2.18%)
Feb 10, 2011 2526 2580 2511 2568 0 +34.06(+1.34%)
Feb 09, 2011 2544 2566 2515 2534 0 -16.57(-0.65%)
Feb 08, 2011 2525 2565 2511 2551 0 +34.31(+1.36%)
Feb 07, 2011 2475 2540 2467 2516 0 +48.51(+1.97%)
Feb 04, 2011 2464 2490 2431 2468 0 +17.55(+0.72%)
Feb 03, 2011 2439 2471 2392 2450 0 +11.70(+0.48%)
Feb 02, 2011 2517 2527 2430 2439 0 -89.52(-3.54%)
Feb 01, 2011 2545 2567 2502 2528 0 +13.27(+0.53%)
Jan 31, 2011 2487 2540 2471 2515 0 +22.84(+0.92%)
Jan 28, 2011 2602 2611 2477 2492 0 -124.91(-4.77%)
Jan 27, 2011 2576 2640 2554 2617 0 +62.33(+2.44%)
Jan 26, 2011 2519 2573 2510 2555 0 +49.36(+1.97%)
Jan 25, 2011 2517 2531 2472 2505 0 -17.63(-0.70%)
Jan 24, 2011 2493 2533 2472 2523 0 +31.31(+1.26%)
Jan 21, 2011 2532 2551 2479 2492 0 -21.17(-0.84%)
Jan 20, 2011 2550 2561 2479 2513 0 -68.19(-2.64%)
Jan 19, 2011 2634 2648 2571 2581 0 -49.46(-1.88%)
Jan 18, 2011 2614 2643 2592 2630 0 +13.86(+0.53%)
Jan 14, 2011 2616 2616 2616 0 +24.60(+0.95%)
Jan 13, 2011 2630 2639 2571 2592 0 -38.95(-1.48%)
Jan 12, 2011 2631 2659 2597 2631 0 +19.77(+0.76%)
Jan 11, 2011 2643 2667 2594 2611 0 -11.56(-0.44%)
Jan 10, 2011 2556 2638 2540 2623 0 +54.52(+2.12%)
Jan 07, 2011 2581 2603 2533 2568 0 -8.09(-0.31%)
Jan 06, 2011 2595 2619 2551 2576 0 -15.99(-0.62%)
Jan 05, 2011 2522 2615 2509 2592 0 +61.75(+2.44%)
Jan 04, 2011 2528 2558 2474 2530 0 +12.36(+0.49%)
Jan 03, 2011 2475 2542 2467 2518 0 +71.23(+2.91%)
Dec 31, 2010 2450 2471 2433 2447 0 -3.70(-0.15%)
Dec 30, 2010 2453 2473 2437 2451 0 -0.56(-0.02%)
Dec 29, 2010 2441 2471 2431 2451 0 +19.79(+0.81%)
Dec 28, 2010 2453 2466 2420 2431 0 -19.45(-0.79%)
Dec 27, 2010 2452 2464 2421 2451 0 -13.21(-0.54%)
Dec 23, 2010 2470 2486 2443 2464 0 -6.76(-0.27%)
Dec 22, 2010 2491 2504 2451 2471 0 -18.23(-0.73%)
Dec 21, 2010 2474 2516 2454 2489 0 +27.60(+1.12%)
Dec 20, 2010 2450 2480 2430 2461 0 +25.32(+1.04%)
Dec 17, 2010 2448 2462 2415 2436 0 -4.95(-0.20%)
Dec 16, 2010 2404 2447 2389 2441 0 +43.10(+1.80%)
Dec 15, 2010 2408 2432 2383 2398 0 -13.02(-0.54%)
Dec 14, 2010 2396 2438 2386 2411 0 +12.12(+0.51%)
Dec 10, 2010 2398 2414 2377 2399 0 +7.38(+0.31%)
Dec 09, 2010 2410 2426 2374 2391 0 -11.64(-0.48%)
Dec 08, 2010 2391 2432 2366 2403 0 +3.30(+0.14%)
Dec 07, 2010 2450 2463 2389 2400 0 -13.85(-0.57%)
Dec 06, 2010 2401 2438 2387 2414 0 +11.55(+0.48%)
Dec 03, 2010 2351 2411 2335 2402 0 +40.27(+1.71%)
Dec 02, 2010 2310 2381 2304 2362 0 +59.64(+2.59%)
Dec 01, 2010 2277 2322 2255 2302 0 +86.01(+3.88%)
Nov 30, 2010 2202 2238 2182 2216 0 -9.40(-0.42%)
Nov 29, 2010 2237 2246 2188 2226 0 -25.33(-1.13%)
Nov 26, 2010 2237 2264 2216 2251 0 -336.72(-13.01%)
Nov 24, 2010 2563 2588 2588 2588 0 +45.54(+1.79%)
Nov 23, 2010 2554 2581 2522 2542 0 -48.16(-1.86%)
Nov 22, 2010 2547 2602 2537 2590 0 +36.20(+1.42%)
Nov 19, 2010 2561 2576 2528 2554 0 -10.60(-0.41%)
Nov 18, 2010 2560 2608 2539 2565 0 +43.27(+1.72%)
Nov 17, 2010 2488 2542 2476 2521 0 +39.28(+1.58%)
Nov 16, 2010 2514 2537 2454 2482 0 -24.52(-0.98%)
Nov 15, 2010 2517 2551 2490 2507 0 +66.58(+2.73%)
Nov 12, 2010 2471 2504 2418 2440 0 -122.79(-4.79%)
Nov 11, 2010 2529 2577 2520 2563 0 +4.19(+0.16%)
Nov 10, 2010 2540 2568 2500 2559 0 +16.20(+0.64%)
Nov 09, 2010 2582 2596 2524 2542 0 -26.41(-1.03%)
Nov 08, 2010 2542 2591 2513 2569 0 +13.88(+0.54%)
Nov 05, 2010 2550 2576 2519 2555 0 +31.69(+1.26%)
Nov 04, 2010 2485 2538 2465 2523 0 +69.63(+2.84%)
Nov 03, 2010 2441 2475 2406 2454 0 +25.11(+1.03%)
Nov 02, 2010 2416 2449 2393 2428 0 +34.22(+1.43%)
Nov 01, 2010 2412 2438 2375 2394 0 -1.23(-0.05%)
Oct 29, 2010 2375 2416 2361 2395 0 +17.33(+0.73%)
Oct 28, 2010 2394 2416 2342 2378 0 +3.83(+0.16%)
Oct 27, 2010 2354 2389 2329 2374 0 +8.68(+0.37%)
Oct 25, 2010 2370 2396 2347 2366 0 +37.10(+1.59%)
Oct 23, 2010 2331 2346 2309 2329 0 -13.41(-0.57%)
Oct 22, 2010 2348 2363 2324 2342 0 -3.53(-0.15%)
Oct 21, 2010 2336 2367 2308 2345 0 +17.03(+0.73%)
Oct 20, 2010 2275 2351 2271 2328 0 +63.33(+2.80%)
Oct 19, 2010 2271 2308 2230 2265 0 -43.38(-1.88%)
Oct 18, 2010 2310 2323 2287 2309 0 -1.12(-0.05%)
Oct 15, 2010 2319 2349 2276 2310 0 +12.03(+0.52%)
Oct 14, 2010 2306 2327 2281 2298 0 +0.06(+0.00%)
Oct 13, 2010 2277 2330 2262 2298 0 +40.26(+1.78%)
Oct 12, 2010 2250 2276 2214 2257 0 +125.58(+5.89%)
Oct 11, 2010 2008 2149 2115 2132 0 -2.51(-0.12%)
Oct 08, 2010 2000 2146 2085 2134 0 +43.76(+2.09%)
Oct 07, 2010 1975 2114 2069 2090 0 -1.28(-0.06%)
Oct 06, 2010 1979 2123 2073 2092 0 -20.05(-0.95%)
Oct 05, 2010 1936 2124 2059 2112 0 +68.23(+3.34%)
Oct 04, 2010 1930 2069 2020 2044 0 -19.78(-0.96%)
Oct 01, 2010 1935 2089 2042 2063 0 +3.92(+0.19%)
Sep 30, 2010 1937 2098 2039 2059 0 -15.47(-0.75%)
Sep 29, 2010 1915 2090 2047 2075 0 +15.45(+0.75%)
Sep 28, 2010 1897 2070 2005 2059 0 +26.16(+1.29%)
Sep 27, 2010 1882 2051 2009 2033 0 +15.71(+0.78%)
Sep 24, 2010 1842 2026 1975 2018 0 +66.41(+3.40%)
Sep 23, 2010 1943 1989 1934 1951 0 -28.46(-1.44%)
Sep 22, 2010 1961 2003 1956 1980 0 +2.29(+0.12%)
Sep 21, 2010 1964 1999 1956 1977 0 +4.78(+0.24%)
Sep 20, 2010 1938 1986 1937 1973 0 +28.50(+1.47%)
Sep 17, 2010 1930 1963 1916 1944 0 +15.74(+0.82%)
Sep 15, 2010 1909 1941 1897 1928 0 -1.97(-0.10%)
Sep 14, 2010 1925 1956 1920 1930 0 -11.10(-0.57%)
Sep 13, 2010 1915 1964 1916 1941 0 +39.26(+2.06%)
Sep 10, 2010 1894 1922 1890 1902 0 -2.66(-0.14%)
Sep 09, 2010 1915 1946 1895 1905 0 +7.46(+0.39%)
Sep 08, 2010 1899 1924 1879 1897 0 -25.35(-1.32%)
Sep 07, 2010 1948 1969 1915 1923 0 -50.81(-2.57%)
Sep 03, 2010 1973 1973 1973 0 +45.11(+2.34%)
Sep 02, 2010 1884 1938 1888 1928 0 +33.13(+1.75%)
Sep 01, 2010 1830 1903 1834 1895 0 +91.65(+5.08%)
Aug 31, 2010 1793 1836 1776 1804 0 -1.86(-0.10%)
Aug 30, 2010 1823 1851 1801 1805 0 -21.48(-1.18%)
Aug 27, 2010 1812 1849 1774 1827 0 +27.31(+1.52%)
Aug 26, 2010 1808 1847 1787 1800 0 -6.44(-0.36%)
Aug 25, 2010 1768 1815 1753 1806 0 +6.99(+0.39%)
Aug 24, 2010 1810 1833 1780 1799 0 -54.48(-2.94%)
Aug 23, 2010 1874 1899 1847 1854 0 -21.78(-1.16%)
Aug 20, 2010 1863 1890 1843 1875 0 -16.91(-0.89%)
Aug 19, 2010 1931 1957 1883 1892 0 -57.87(-2.97%)
Aug 18, 2010 1916 1964 1914 1950 0 +19.35(+1.00%)
Aug 17, 2010 1888 1955 1890 1931 0 +52.41(+2.79%)
Aug 16, 2010 1852 1909 1838 1878 0 +20.55(+1.11%)
Aug 13, 2010 1847 1891 1839 1858 0 -8.11(-0.43%)
Aug 12, 2010 1838 1887 1830 1866 0 -20.49(-1.09%)
Aug 11, 2010 1902 1925 1868 1886 0 -74.76(-3.81%)
Aug 10, 2010 1957 1983 1930 1961 0 -42.67(-2.13%)
Aug 09, 2010 1978 2019 1970 2004 0 +24.73(+1.25%)
Aug 06, 2010 1966 1997 1938 1979 0 +8.01(+0.41%)
Aug 05, 2010 1926 1984 1923 1971 0 +24.42(+1.25%)
Aug 04, 2010 1930 1969 1920 1947 0 +12.78(+0.66%)
Aug 03, 2010 1938 1966 1915 1934 0 -28.30(-1.44%)
Aug 02, 2010 1943 1982 1929 1962 0 +44.77(+2.33%)
Jul 30, 2010 1895 1932 1853 1917 0 +23.22(+1.23%)
Jul 29, 2010 1889 1925 1849 1894 0 +15.25(+0.81%)
Jul 28, 2010 1870 1913 1848 1879 0 +15.71(+0.84%)
Jul 27, 2010 1880 1920 1849 1863 0 -32.79(-1.73%)
Jul 26, 2010 1882 1918 1866 1896 0 +11.81(+0.63%)
Jul 23, 2010 1832 1904 1823 1884 0 -0.10(-0.01%)
Jul 22, 2010 1815 1895 1822 1884 0 +92.49(+5.16%)
Jul 21, 2010 1822 1847 1777 1792 0 -26.73(-1.47%)
Jul 20, 2010 1760 1823 1743 1819 0 +36.02(+2.02%)
Jul 19, 2010 1771 1802 1748 1783 0 +36.00(+2.06%)
Jul 16, 2010 1741 1814 1739 1747 0 -64.62(-3.57%)
Jul 15, 2010 1805 1828 1775 1811 0 -6.01(-0.33%)
Jul 14, 2010 1790 1829 1780 1817 0 +11.64(+0.64%)
Jul 13, 2010 1757 1819 1749 1806 0 +78.58(+4.55%)
Jul 12, 2010 1724 1756 1710 1727 0 -15.70(-0.90%)
Jul 09, 2010 1727 1750 1703 1743 0 +30.12(+1.76%)
Jul 08, 2010 1693 1723 1676 1713 0 +29.06(+1.73%)
Jul 07, 2010 1608 1688 1608 1683 0 +72.80(+4.52%)
Jul 06, 2010 1638 1681 1593 1611 0 -23.39(-1.43%)
Jul 02, 2010 1622 1670 1613 1634 0 -7.38(-0.45%)
Jul 01, 2010 1637 1673 1586 1641 0 -8.31(-0.50%)
Jun 30, 2010 1638 1705 1635 1650 0 +2.16(+0.13%)
Jun 29, 2010 1682 1716 1632 1648 0 -103.92(-5.93%)
Jun 25, 2010 1739 1764 1720 1752 0 +6.80(+0.39%)
Jun 24, 2010 1745 1782 1730 1745 0 -35.97(-2.02%)
Jun 23, 2010 1767 1803 1749 1781 0 +1.23(+0.07%)
Jun 22, 2010 1800 1848 1773 1779 0 -41.96(-2.30%)
Jun 21, 2010 1840 1874 1808 1821 0 +3.12(+0.17%)
Jun 18, 2010 1804 1834 1788 1818 0 +12.11(+0.67%)
Jun 17, 2010 1805 1828 1767 1806 0 -2.52(-0.14%)
Jun 16, 2010 1814 1846 1792 1809 0 -32.73(-1.78%)
Jun 15, 2010 1802 1847 1790 1841 0 +79.27(+4.50%)
Jun 14, 2010 1748 1804 1742 1762 0 +28.90(+1.67%)
Jun 11, 2010 1693 1739 1679 1733 0 +22.05(+1.29%)
Jun 10, 2010 1675 1719 1665 1711 0 +73.11(+4.46%)
Jun 09, 2010 1656 1690 1626 1638 0 -13.24(-0.80%)
Jun 08, 2010 1666 1686 1618 1651 0 -9.36(-0.56%)
Jun 07, 2010 1706 1730 1653 1661 0 -50.62(-2.96%)
Jun 04, 2010 1709 1779 1699 1711 0 -100.76(-5.56%)
Jun 03, 2010 1789 1833 1771 1812 0 +32.52(+1.83%)
Jun 02, 2010 1722 1782 1711 1780 0 +68.20(+3.99%)
Jun 01, 2010 1710 1768 1706 1711 0 -34.33(-1.97%)
May 28, 2010 1746 1746 1746 0 -38.89(-2.18%)
May 27, 2010 1726 1789 1728 1785 0 +93.34(+5.52%)
May 26, 2010 1687 1746 1677 1691 0 +12.08(+0.72%)
May 25, 2010 1619 1685 1593 1679 0 -9.96(-0.59%)
May 24, 2010 1682 1728 1672 1689 0 -12.67(-0.74%)
May 21, 2010 1636 1728 1615 1702 0 +38.73(+2.33%)
May 20, 2010 1644 1704 1644 1663 0 -80.25(-4.60%)
May 19, 2010 1763 1791 1712 1743 0 -53.05(-2.95%)
May 18, 2010 1855 1881 1784 1796 0 -49.36(-2.67%)
May 17, 2010 1861 1896 1797 1846 0 -16.23(-0.87%)
May 14, 2010 1854 1916 1835 1862 0 -65.63(-3.40%)
May 13, 2010 1934 1974 1916 1928 0 -25.24(-1.29%)
May 12, 2010 1896 1964 1898 1953 0 +56.82(+3.00%)
May 11, 2010 1912 1930 1885 1896 0 -6.32(-0.33%)
May 10, 2010 1874 1913 1874 1902 0 +132.09(+7.46%)
May 07, 2010 1811 1858 1742 1770 0 -53.76(-2.95%)
May 06, 2010 1834 1957 1684 1824 0 -9.37(-0.51%)
May 05, 2010 1861 1901 1815 1833 0 -71.74(-3.77%)
May 04, 2010 1943 1964 1890 1905 0 -87.62(-4.40%)
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.