Skip to main content
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, 2009 977.83 1007 949.56 967.33 0 +13.97(+1.46%)
Apr 29, 2009 934.35 968.57 924.25 953.37 0 +32.73(+3.56%)
Apr 28, 2009 931.96 948.41 900.65 920.63 0 -22.62(-2.40%)
Apr 27, 2009 954.32 985.71 923.58 943.26 0 -35.27(-3.60%)
Apr 24, 2009 927.58 990.53 919.94 978.53 0 +61.89(+6.75%)
Apr 23, 2009 922.38 943.34 895.75 916.65 0 -0.96(-0.10%)
Apr 22, 2009 882.50 946.52 866.49 917.61 0 +20.70(+2.31%)
Apr 21, 2009 834.34 906.22 822.96 896.91 0 +45.87(+5.39%)
Apr 20, 2009 898.89 905.89 839.06 851.04 0 -70.84(-7.68%)
Apr 17, 2009 905.76 935.58 892.27 921.88 0 +15.90(+1.76%)
Apr 16, 2009 882.29 915.21 866.31 905.98 0 +30.92(+3.53%)
Apr 15, 2009 856.26 886.72 842.89 875.06 0 +11.71(+1.36%)
Apr 14, 2009 852.64 884.13 841.19 863.35 0 +4.02(+0.47%)
Apr 13, 2009 864.17 877.56 826.95 859.33 0 -19.69(-2.24%)
Apr 10, 2009 838.41 888.93 830.10 879.02 0 +0.00(+0.00%)
Apr 09, 2009 838.41 888.93 830.10 879.02 0 +71.10(+8.80%)
Apr 08, 2009 795.47 822.56 780.62 807.93 0 +16.28(+2.06%)
Apr 07, 2009 806.09 817.49 772.35 791.65 0 -19.15(-2.36%)
Apr 06, 2009 814.27 835.74 782.37 810.80 0 -24.18(-2.90%)
Apr 03, 2009 794.35 839.95 782.19 834.98 0 +43.58(+5.51%)
Apr 02, 2009 735.65 819.34 728.57 791.39 0 +81.30(+11.45%)
Apr 01, 2009 662.14 715.24 650.86 710.09 0 +37.89(+5.64%)
Mar 31, 2009 672.73 695.39 654.22 672.20 0 -0.10(-0.01%)
Mar 30, 2009 679.04 686.91 631.89 672.30 0 -32.65(-4.63%)
Mar 27, 2009 709.20 724.45 690.87 704.95 0 -11.28(-1.58%)
Mar 26, 2009 699.06 726.31 690.61 716.23 0 +27.22(+3.95%)
Mar 25, 2009 684.22 726.99 666.73 689.01 0 +10.71(+1.58%)
Mar 24, 2009 686.15 710.99 663.71 678.30 0 -19.10(-2.74%)
Mar 23, 2009 668.42 699.66 661.42 697.40 0 +67.76(+10.76%)
Mar 20, 2009 651.16 663.96 614.73 629.64 0 -18.94(-2.92%)
Mar 19, 2009 632.34 673.29 610.75 648.59 0 +28.18(+4.54%)
Mar 18, 2009 581.96 630.71 572.17 620.40 0 +36.88(+6.32%)
Mar 17, 2009 574.82 587.38 553.44 583.53 0 +10.55(+1.84%)
Mar 16, 2009 578.80 596.55 560.92 572.98 0 +2.24(+0.39%)
Mar 13, 2009 560.07 580.21 545.88 570.74 0 +15.33(+2.76%)
Mar 12, 2009 523.29 560.25 509.85 555.40 0 +32.45(+6.21%)
Mar 11, 2009 516.56 538.60 508.03 522.95 0 +9.60(+1.87%)
Mar 10, 2009 500.51 535.10 490.63 513.35 0 +2.52(+0.49%)
Mar 09, 2009 499.10 526.54 488.14 510.83 0 +4.54(+0.90%)
Mar 06, 2009 540.43 557.34 490.64 506.29 0 -34.88(-6.44%)
Mar 05, 2009 575.45 584.21 532.29 541.17 0 -51.21(-8.65%)
Mar 04, 2009 579.13 606.39 571.78 592.38 0 +21.99(+3.86%)
Mar 03, 2009 581.41 592.94 560.79 570.39 0 -1.45(-0.25%)
Mar 02, 2009 596.37 611.03 567.78 571.84 0 -43.05(-7.00%)
Feb 27, 2009 619.41 636.35 604.06 614.89 0 -16.65(-2.64%)
Feb 26, 2009 648.03 661.10 623.55 631.54 0 -6.94(-1.09%)
Feb 25, 2009 660.05 668.16 627.73 638.48 0 -22.79(-3.45%)
Feb 24, 2009 625.70 667.84 606.57 661.26 0 +39.98(+6.43%)
Feb 23, 2009 647.85 661.09 615.61 621.29 0 -20.53(-3.20%)
Feb 20, 2009 645.11 659.54 623.85 641.82 0 -13.17(-2.01%)
Feb 19, 2009 687.63 700.66 650.49 655.00 0 -27.32(-4.00%)
Feb 18, 2009 695.76 702.98 663.50 682.32 0 -9.11(-1.32%)
Feb 17, 2009 688.28 711.61 673.77 691.43 0 -43.15(-5.87%)
Feb 16, 2009 725.10 750.63 714.53 734.58 0 +0.00(+0.00%)
Feb 13, 2009 725.10 750.63 714.53 734.58 0 +3.51(+0.48%)
Feb 12, 2009 716.22 741.00 693.97 731.07 0 +5.47(+0.75%)
Feb 11, 2009 733.11 745.54 710.54 725.60 0 -0.87(-0.12%)
Feb 10, 2009 754.86 774.59 718.93 726.47 0 -39.15(-5.11%)
Feb 09, 2009 766.01 779.76 744.12 765.62 0 +4.16(+0.55%)
Feb 06, 2009 703.70 777.63 691.88 761.46 0 +50.95(+7.17%)
Feb 05, 2009 686.49 723.77 672.68 710.51 0 +19.54(+2.83%)
Feb 04, 2009 693.88 724.10 679.64 690.97 0 +7.66(+1.12%)
Feb 03, 2009 690.28 701.32 667.93 683.30 0 -1.02(-0.15%)
Feb 02, 2009 677.06 697.32 658.84 684.32 0 -0.23(-0.03%)
Jan 30, 2009 725.17 731.83 674.27 684.55 0 -36.19(-5.02%)
Jan 29, 2009 736.33 745.83 710.23 720.74 0 -22.69(-3.05%)
Jan 28, 2009 720.72 753.04 714.71 743.42 0 +37.82(+5.36%)
Jan 27, 2009 696.60 722.73 688.85 705.61 0 +8.38(+1.20%)
Jan 26, 2009 713.74 735.89 678.50 697.22 0 -13.62(-1.92%)
Jan 23, 2009 677.45 729.35 665.35 710.85 0 +17.91(+2.58%)
Jan 22, 2009 718.45 728.16 677.19 692.94 0 -38.32(-5.24%)
Jan 21, 2009 743.24 758.04 703.19 731.25 0 +1.37(+0.19%)
Jan 20, 2009 779.62 787.97 720.93 729.88 0 -57.72(-7.33%)
Jan 19, 2009 782.85 815.67 750.02 787.60 0 +0.00(+0.00%)
Jan 16, 2009 782.85 815.67 750.02 787.60 0 -17.93(-2.23%)
Jan 15, 2009 792.80 816.53 759.16 805.53 0 +14.95(+1.89%)
Jan 14, 2009 814.27 827.33 774.79 790.58 0 -46.25(-5.53%)
Jan 13, 2009 849.48 866.02 818.05 836.83 0 -18.03(-2.11%)
Jan 12, 2009 888.83 894.60 842.31 854.87 0 -34.31(-3.86%)
Jan 09, 2009 904.38 914.79 869.95 889.17 0 -17.55(-1.94%)
Jan 08, 2009 879.38 912.15 860.45 906.72 0 +14.85(+1.66%)
Jan 07, 2009 918.99 928.74 877.65 891.88 0 -41.95(-4.49%)
Jan 06, 2009 910.33 951.69 891.69 933.83 0 +35.02(+3.90%)
Jan 05, 2009 896.25 913.03 870.03 898.81 0 +1.36(+0.15%)
Jan 02, 2009 852.40 903.86 839.38 897.45 0 +48.92(+5.77%)
Jan 01, 2009 826.14 863.57 817.93 848.52 0 +0.00(+0.00%)
Dec 31, 2008 826.14 863.57 817.93 848.52 0 +24.36(+2.96%)
Dec 30, 2008 789.85 828.82 780.99 824.17 0 +40.70(+5.19%)
Dec 29, 2008 799.57 808.07 770.30 783.47 0 -17.64(-2.20%)
Dec 26, 2008 795.52 810.92 784.88 801.11 0 +7.21(+0.91%)
Dec 25, 2008 794.45 805.43 780.36 793.90 0 +0.00(+0.00%)
Dec 24, 2008 794.45 805.43 780.36 793.90 0 +2.45(+0.31%)
Dec 23, 2008 814.17 827.67 777.00 791.45 0 -16.43(-2.03%)
Dec 22, 2008 842.28 850.20 788.75 807.88 0 -31.71(-3.78%)
Dec 19, 2008 869.03 886.82 814.36 839.59 0 +16.73(+2.03%)
Dec 18, 2008 855.28 878.93 802.53 822.86 0 -31.25(-3.66%)
Dec 17, 2008 832.53 869.71 817.10 854.11 0 +11.96(+1.42%)
Dec 16, 2008 830.59 851.17 790.37 842.15 0 +9.06(+1.09%)
Dec 15, 2008 842.43 871.88 813.12 833.09 0 -6.35(-0.76%)
Dec 12, 2008 752.76 855.22 734.07 839.44 0 -10.01(-1.18%)
Dec 11, 2008 903.47 911.51 835.17 849.45 0 -69.44(-7.56%)
Dec 10, 2008 910.62 948.57 881.22 918.89 0 +25.91(+2.90%)
Dec 09, 2008 907.25 945.29 876.63 892.98 0 -21.77(-2.38%)
Dec 08, 2008 851.53 927.90 841.76 914.75 0 +94.67(+11.54%)
Dec 05, 2008 762.86 825.92 742.39 820.08 0 +34.34(+4.37%)
Dec 04, 2008 802.24 846.96 764.61 785.74 0 -29.35(-3.60%)
Dec 03, 2008 789.87 825.96 753.31 815.09 0 +29.91(+3.81%)
Dec 02, 2008 752.75 801.51 736.74 785.18 0 +45.95(+6.22%)
Dec 01, 2008 818.07 829.42 735.29 739.23 0 -98.50(-11.76%)
Nov 28, 2008 813.44 844.52 774.90 837.73 0 +13.41(+1.63%)
Nov 27, 2008 753.51 837.93 738.33 824.32 0 +0.00(+0.00%)
Nov 26, 2008 753.51 837.93 738.33 824.32 0 +53.69(+6.97%)
Nov 25, 2008 781.12 808.73 738.16 770.63 0 +7.74(+1.01%)
Nov 24, 2008 713.94 788.34 697.05 762.89 0 +60.87(+8.67%)
Nov 21, 2008 666.58 712.95 637.20 702.02 0 +51.73(+7.95%)
Nov 20, 2008 659.54 713.50 624.97 650.29 0 -11.99(-1.81%)
Nov 19, 2008 710.83 723.25 658.71 662.28 0 -50.24(-7.05%)
Nov 18, 2008 713.27 737.90 685.23 712.51 0 -0.95(-0.13%)
Nov 17, 2008 736.32 760.15 704.37 713.46 0 -30.94(-4.16%)
Nov 14, 2008 783.24 803.60 733.57 744.40 0 -59.30(-7.38%)
Nov 13, 2008 747.76 811.67 710.94 803.70 0 +60.61(+8.16%)
Nov 12, 2008 777.14 788.07 733.25 743.10 0 -47.95(-6.06%)
Nov 11, 2008 813.48 831.63 763.07 791.05 0 -36.65(-4.43%)
Nov 10, 2008 887.50 901.55 812.20 827.70 0 -45.32(-5.19%)
Nov 07, 2008 864.25 901.88 841.68 873.01 0 +15.66(+1.83%)
Nov 06, 2008 924.10 936.80 847.31 857.36 0 -72.60(-7.81%)
Nov 05, 2008 957.99 977.90 914.81 929.95 0 -37.08(-3.83%)
Nov 04, 2008 935.86 976.32 906.05 967.03 0 +46.46(+5.05%)
Nov 03, 2008 922.29 951.98 899.93 920.58 0 +8.78(+0.96%)
Oct 31, 2008 864.88 927.12 844.27 911.79 0 +44.71(+5.16%)
Oct 30, 2008 867.85 904.34 833.28 867.09 0 +32.57(+3.90%)
Oct 29, 2008 832.50 876.12 786.33 834.52 0 -11.81(-1.40%)
Oct 28, 2008 779.46 860.12 752.02 846.32 0 +82.62(+10.82%)
Oct 27, 2008 809.09 829.86 757.54 763.70 0 -64.61(-7.80%)
Oct 24, 2008 799.64 859.85 774.74 828.31 0 -37.44(-4.32%)
Oct 23, 2008 917.05 927.48 820.23 865.75 0 -15.04(-1.71%)
Oct 22, 2008 934.57 947.03 853.66 880.79 0 -78.61(-8.19%)
Oct 21, 2008 959.63 1000 939.60 959.40 0 -27.83(-2.82%)
Oct 20, 2008 967.14 1000 932.73 987.23 0 +28.15(+2.94%)
Oct 17, 2008 971.46 1018 931.55 959.08 0 -43.72(-4.36%)
Oct 16, 2008 1009 1040 921.14 1003 0 -6.33(-0.63%)
Oct 15, 2008 1084 1102 1003 1009 0 -103.37(-9.29%)
Oct 14, 2008 1186 1231 1081 1112 0 -59.97(-5.11%)
Oct 13, 2008 1145 1198 1087 1172 0 +90.02(+8.32%)
Oct 10, 2008 1043 1157 955.63 1082 0 -5.57(-0.51%)
Oct 09, 2008 1218 1236 1081 1088 0 -116.07(-9.64%)
Oct 08, 2008 1189 1271 1147 1204 0 -9.50(-0.78%)
Oct 07, 2008 1276 1303 1203 1214 0 -48.89(-3.87%)
Oct 06, 2008 1247 1289 1170 1262 0 -22.18(-1.73%)
Oct 03, 2008 1319 1366 1253 1285 0 -46.09(-3.46%)
Oct 02, 2008 1421 1432 1314 1331 0 -100.14(-7.00%)
Oct 01, 2008 1474 1486 1406 1431 0 -65.46(-4.37%)
Sep 30, 2008 1500 1529 1442 1496 0 +18.46(+1.25%)
Sep 29, 2008 1553 1571 1433 1478 0 -108.51(-6.84%)
Sep 26, 2008 1564 1605 1531 1586 0 -7.33(-0.46%)
Sep 25, 2008 1581 1621 1560 1594 0 +20.81(+1.32%)
Sep 24, 2008 1620 1635 1558 1573 0 -43.18(-2.67%)
Sep 23, 2008 1642 1678 1584 1616 0 -24.08(-1.47%)
Sep 22, 2008 1713 1733 1627 1640 0 -90.53(-5.23%)
Sep 19, 2008 1763 1823 1620 1731 0 +45.41(+2.69%)
Sep 18, 2008 1641 1722 1582 1685 0 +61.86(+3.81%)
Sep 17, 2008 1627 1672 1552 1623 0 -31.08(-1.88%)
Sep 16, 2008 1591 1670 1562 1655 0 +22.20(+1.36%)
Sep 15, 2008 1670 1699 1606 1632 0 -82.85(-4.83%)
Sep 12, 2008 1650 1729 1620 1715 0 +47.37(+2.84%)
Sep 11, 2008 1607 1676 1579 1668 0 +29.34(+1.79%)
Sep 10, 2008 1646 1674 1610 1638 0 +6.56(+0.40%)
Sep 09, 2008 1657 1690 1620 1632 0 -28.68(-1.73%)
Sep 08, 2008 1662 1700 1628 1661 0 +44.64(+2.76%)
Sep 05, 2008 1598 1635 1573 1616 0 +3.27(+0.20%)
Sep 04, 2008 1654 1667 1598 1613 0 -48.97(-2.95%)
Sep 03, 2008 1674 1696 1635 1662 0 -13.55(-0.81%)
Sep 02, 2008 1686 1736 1659 1675 0 +16.21(+0.98%)
Sep 01, 2008 1670 1688 1645 1659 0 +0.00(+0.00%)
Aug 29, 2008 1670 1688 1645 1659 0 -19.05(-1.14%)
Aug 28, 2008 1656 1691 1643 1678 0 +31.82(+1.93%)
Aug 27, 2008 1658 1674 1619 1646 0 -15.32(-0.92%)
Aug 26, 2008 1659 1687 1632 1662 0 -6.58(-0.39%)
Aug 25, 2008 1690 1708 1655 1668 0 -25.25(-1.49%)
Aug 22, 2008 1669 1703 1658 1693 0 +31.17(+1.88%)
Aug 21, 2008 1662 1686 1630 1662 0 -10.91(-0.65%)
Aug 20, 2008 1698 1718 1648 1673 0 -22.27(-1.31%)
Aug 19, 2008 1719 1738 1678 1695 0 -41.78(-2.41%)
Aug 18, 2008 1769 1782 1719 1737 0 -32.62(-1.84%)
Aug 15, 2008 1771 1818 1744 1770 0 +6.51(+0.37%)
Aug 14, 2008 1728 1798 1718 1763 0 +21.89(+1.26%)
Aug 13, 2008 1770 1784 1717 1741 0 -42.36(-2.37%)
Aug 12, 2008 1766 1810 1745 1784 0 +19.28(+1.09%)
Aug 11, 2008 1722 1801 1696 1764 0 +37.19(+2.15%)
Aug 08, 2008 1647 1741 1638 1727 0 +82.50(+5.02%)
Aug 07, 2008 1678 1694 1628 1645 0 -49.22(-2.91%)
Aug 06, 2008 1685 1718 1652 1694 0 +3.07(+0.18%)
Aug 05, 2008 1638 1702 1622 1691 0 +74.17(+4.59%)
Aug 04, 2008 1628 1648 1587 1617 0 -11.36(-0.70%)
Aug 01, 2008 1654 1680 1602 1628 0 -28.92(-1.75%)
Jul 31, 2008 1669 1716 1624 1657 0 -24.53(-1.46%)
Jul 30, 2008 1673 1724 1643 1682 0 +18.64(+1.12%)
Jul 29, 2008 1661 1679 1587 1663 0 +67.46(+4.23%)
Jul 28, 2008 1647 1661 1581 1595 0 -58.92(-3.56%)
Jul 25, 2008 1657 1697 1632 1654 0 +2.36(+0.14%)
Jul 24, 2008 1726 1735 1637 1652 0 -77.64(-4.49%)
Jul 23, 2008 1699 1771 1676 1730 0 +31.87(+1.88%)
Jul 22, 2008 1643 1716 1615 1698 0 +29.69(+1.78%)
Jul 21, 2008 1670 1695 1641 1668 0 -0.91(-0.05%)
Jul 18, 2008 1681 1711 1639 1669 0 -11.92(-0.71%)
Jul 17, 2008 1604 1700 1553 1681 0 +59.46(+3.67%)
Jul 16, 2008 1559 1638 1533 1621 0 +62.80(+4.03%)
Jul 15, 2008 1534 1588 1482 1559 0 +6.48(+0.42%)
Jul 14, 2008 1589 1605 1532 1552 0 -11.02(-0.70%)
Jul 11, 2008 1551 1600 1499 1563 0 -9.51(-0.60%)
Jul 10, 2008 1590 1618 1540 1573 0 -23.74(-1.49%)
Jul 09, 2008 1632 1646 1591 1596 0 -30.80(-1.89%)
Jul 08, 2008 1564 1636 1544 1627 0 +61.82(+3.95%)
Jul 07, 2008 1594 1618 1540 1565 0 -23.28(-1.47%)
Jul 04, 2008 1605 1634 1566 1589 0 +0.00(+0.00%)
Jul 03, 2008 1605 1634 1566 1589 0 -12.78(-0.80%)
Jul 02, 2008 1671 1682 1589 1601 0 -67.89(-4.07%)
Jul 01, 2008 1638 1690 1608 1669 0 +10.41(+0.63%)
Jun 30, 2008 1682 1712 1644 1659 0 -27.66(-1.64%)
Jun 27, 2008 1697 1726 1664 1687 0 -7.41(-0.44%)
Jun 26, 2008 1762 1772 1680 1694 0 -97.35(-5.43%)
Jun 25, 2008 1784 1829 1767 1791 0 +14.12(+0.79%)
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.