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 31, 2012 1800 1833 1784 1808 0 +19.23(+1.07%)
Jul 30, 2012 1798 1829 1772 1789 0 -7.89(-0.44%)
Jul 27, 2012 1732 1810 1731 1797 0 +74.92(+4.35%)
Jul 26, 2012 1706 1740 1684 1722 0 +43.38(+2.58%)
Jul 25, 2012 1679 1703 1657 1679 0 +14.82(+0.89%)
Jul 24, 2012 1738 1748 1649 1664 0 -87.10(-4.97%)
Jul 23, 2012 1751 1773 1721 1751 0 -42.34(-2.36%)
Jul 20, 2012 1811 1831 1778 1793 0 -39.47(-2.15%)
Jul 19, 2012 1833 1868 1807 1833 0 -42.13(-2.25%)
Jul 18, 2012 1834 1898 1824 1875 0 +36.08(+1.96%)
Jul 17, 2012 1832 1849 1799 1839 0 +16.36(+0.90%)
Jul 16, 2012 1832 1842 1808 1822 0 -19.58(-1.06%)
Jul 14, 2012 1796 1851 1791 1842 0 +0.00(+0.00%)
Jul 13, 2012 1796 1851 1791 1842 0 +52.98(+2.96%)
Jul 12, 2012 1783 1804 1753 1789 0 -13.71(-0.76%)
Jul 11, 2012 1803 1823 1785 1803 0 -1.20(-0.07%)
Jul 10, 2012 1845 1862 1786 1804 0 -27.64(-1.51%)
Jul 09, 2012 1833 1845 1804 1832 0 -11.62(-0.63%)
Jul 06, 2012 1869 1876 1827 1843 0 -53.49(-2.82%)
Jul 05, 2012 1882 1919 1872 1897 0 +7.01(+0.37%)
Jul 03, 2012 1890 1890 1890 0 +52.18(+2.84%)
Jul 02, 2012 1860 1864 1805 1837 0 -17.53(-0.95%)
Jun 30, 2012 1848 1872 1816 1855 0 -1.37(-0.07%)
Jun 29, 2012 1848 1872 1816 1856 0 +57.51(+3.20%)
Jun 28, 2012 1788 1817 1771 1799 0 -6.99(-0.39%)
Jun 27, 2012 1791 1822 1783 1806 0 +16.41(+0.92%)
Jun 26, 2012 1789 1806 1762 1789 0 +2.34(+0.13%)
Jun 25, 2012 1802 1810 1764 1787 0 -45.50(-2.48%)
Jun 22, 2012 1853 1863 1818 1833 0 -8.06(-0.44%)
Jun 21, 2012 1907 1917 1833 1841 0 -69.40(-3.63%)
Jun 20, 2012 1908 1934 1885 1910 0 -0.61(-0.03%)
Jun 19, 2012 1862 1927 1858 1911 0 +70.54(+3.83%)
Jun 18, 2012 1825 1856 1814 1840 0 -13.26(-0.72%)
Jun 15, 2012 1839 1861 1824 1853 0 +24.89(+1.36%)
Jun 14, 2012 1834 1853 1808 1829 0 -4.01(-0.22%)
Jun 13, 2012 1859 1882 1824 1833 0 -43.06(-2.30%)
Jun 12, 2012 1859 1885 1838 1876 0 +24.48(+1.32%)
Jun 11, 2012 1944 1953 1848 1851 0 -74.62(-3.87%)
Jun 08, 2012 1903 1934 1876 1926 0 +12.66(+0.66%)
Jun 07, 2012 1949 1970 1907 1913 0 -3.72(-0.19%)
Jun 06, 2012 1880 1924 1871 1917 0 +57.75(+3.11%)
Jun 05, 2012 1817 1867 1811 1859 0 +26.61(+1.45%)
Jun 04, 2012 1862 1876 1804 1832 0 -29.20(-1.57%)
Jun 02, 2012 1904 1915 1852 1862 0 +0.00(+0.00%)
Jun 01, 2012 1904 1915 1852 1862 0 -92.10(-4.71%)
May 31, 2012 1971 1980 1918 1954 0 -16.63(-0.84%)
May 30, 2012 2002 2008 1958 1970 0 -62.60(-3.08%)
May 29, 2012 2011 2050 2003 2033 0 +47.59(+2.40%)
May 25, 2012 1985 1985 1985 0 -14.17(-0.71%)
May 24, 2012 2013 2022 1973 2000 0 -8.78(-0.44%)
May 23, 2012 1964 2017 1950 2008 0 +23.41(+1.18%)
May 22, 2012 1994 2013 1970 1985 0 +0.02(+0.00%)
May 21, 2012 1939 1996 1931 1985 0 +56.13(+2.91%)
May 18, 2012 1967 1979 1918 1929 0 -33.13(-1.69%)
May 17, 2012 2014 2024 1957 1962 0 -50.61(-2.51%)
May 16, 2012 2035 2067 2007 2012 0 -11.34(-0.56%)
May 15, 2012 2049 2072 2016 2024 0 -28.11(-1.37%)
May 14, 2012 2056 2083 2033 2052 0 -26.01(-1.25%)
May 11, 2012 2072 2127 2060 2078 0 -5.31(-0.25%)
May 10, 2012 2105 2131 2074 2083 0 +10.96(+0.53%)
May 09, 2012 2048 2093 2039 2072 0 -9.06(-0.44%)
May 08, 2012 2069 2092 2032 2081 0 -4.31(-0.21%)
May 07, 2012 2070 2105 2059 2086 0 +6.64(+0.32%)
May 04, 2012 2116 2123 2064 2079 0 -55.57(-2.60%)
May 03, 2012 2174 2189 2120 2135 0 -34.70(-1.60%)
May 02, 2012 2145 2178 2125 2169 0 +8.81(+0.41%)
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.