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 (%)
Oct 30, 2009 1292 1311 1231 1248 0 -47.82(-3.69%)
Oct 29, 2009 1272 1310 1248 1296 0 +44.74(+3.58%)
Oct 28, 2009 1311 1316 1241 1251 0 -63.37(-4.82%)
Oct 27, 2009 1362 1370 1300 1315 0 -50.97(-3.73%)
Oct 26, 2009 1387 1425 1351 1366 0 -15.79(-1.14%)
Oct 23, 2009 1390 1400 1373 1382 0 -17.39(-1.24%)
Oct 22, 2009 1385 1413 1354 1399 0 +11.92(+0.86%)
Oct 21, 2009 1359 1422 1350 1387 0 +32.81(+2.42%)
Oct 20, 2009 1339 1364 1335 1354 0 -18.69(-1.36%)
Oct 19, 2009 1361 1394 1353 1373 0 +22.94(+1.70%)
Oct 16, 2009 1363 1375 1335 1350 0 -25.88(-1.88%)
Oct 15, 2009 1367 1387 1357 1376 0 -0.30(-0.02%)
Oct 14, 2009 1366 1388 1356 1376 0 +29.69(+2.21%)
Oct 13, 2009 1364 1378 1324 1346 0 -25.39(-1.85%)
Oct 12, 2009 1364 1385 1351 1372 0 +12.97(+0.95%)
Oct 09, 2009 1349 1369 1334 1359 0 +8.63(+0.64%)
Oct 08, 2009 1324 1366 1316 1350 0 +37.72(+2.87%)
Oct 07, 2009 1282 1317 1271 1313 0 +27.05(+2.10%)
Oct 06, 2009 1268 1306 1260 1285 0 +24.18(+1.92%)
Oct 05, 2009 1237 1269 1222 1261 0 +41.02(+3.36%)
Oct 02, 2009 1233 1250 1204 1220 0 -34.64(-2.76%)
Oct 01, 2009 1299 1304 1245 1255 0 -47.72(-3.66%)
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%)
Jul 01, 2009 1118 1165 1104 1140 0 +36.45(+3.30%)
Jun 30, 2009 1097 1125 1075 1104 0 +5.85(+0.53%)
Jun 29, 2009 1081 1114 1060 1098 0 +24.53(+2.29%)
Jun 26, 2009 1072 1092 1052 1074 0 -1.59(-0.15%)
Jun 25, 2009 1045 1079 1038 1075 0 +46.78(+4.55%)
Jun 24, 2009 1011 1060 1002 1028 0 +27.33(+2.73%)
Jun 23, 2009 1016 1028 980.85 1001 0 -9.89(-0.98%)
Jun 22, 2009 1043 1056 1003 1011 0 -49.71(-4.69%)
Jun 19, 2009 1052 1081 1038 1061 0 +22.89(+2.21%)
Jun 18, 2009 1033 1057 1009 1038 0 -20.45(-1.93%)
Jun 17, 2009 1064 1080 1015 1058 0 -13.39(-1.25%)
Jun 16, 2009 1080 1108 1050 1072 0 +6.18(+0.58%)
Jun 15, 2009 1091 1100 1045 1065 0 -51.04(-4.57%)
Jun 12, 2009 1131 1137 1091 1116 0 -19.86(-1.75%)
Jun 11, 2009 1131 1160 1114 1136 0 +7.07(+0.63%)
Jun 10, 2009 1128 1167 1100 1129 0 +15.36(+1.38%)
Jun 09, 2009 1092 1126 1081 1114 0 +27.89(+2.57%)
Jun 08, 2009 1070 1105 1060 1086 0 -4.50(-0.41%)
Jun 05, 2009 1086 1121 1065 1090 0 +15.13(+1.41%)
Jun 04, 2009 1042 1084 1026 1075 0 +42.37(+4.10%)
Jun 03, 2009 1053 1058 1006 1033 0 -20.71(-1.97%)
Jun 02, 2009 1058 1071 1025 1054 0 -3.67(-0.35%)
Jun 01, 2009 1019 1075 1006 1057 0 +54.83(+5.47%)
May 29, 2009 989.01 1011 968.78 1002 0 +19.95(+2.03%)
May 28, 2009 979.48 996.56 941.36 982.54 0 +12.34(+1.27%)
May 27, 2009 991.93 1013 957.88 970.21 0 -24.21(-2.43%)
May 26, 2009 941.52 1003 933.01 994.42 0 +43.29(+4.55%)
May 25, 2009 971.30 988.70 943.46 951.13 0 +0.00(+0.00%)
May 22, 2009 971.30 988.70 943.46 951.13 0 -15.12(-1.56%)
May 21, 2009 973.20 984.62 942.74 966.25 0 -17.77(-1.81%)
May 20, 2009 1003 1032 973.33 984.03 0 -11.09(-1.11%)
May 19, 2009 969.24 1015 961.00 995.11 0 +29.26(+3.03%)
May 18, 2009 930.40 970.38 920.69 965.85 0 +49.38(+5.39%)
May 15, 2009 928.13 955.91 904.06 916.46 0 -13.22(-1.42%)
May 14, 2009 916.11 960.75 897.99 929.68 0 +27.46(+3.04%)
May 13, 2009 953.18 961.94 893.02 902.22 0 -74.06(-7.59%)
May 12, 2009 1012 1026 947.31 976.28 0 -30.11(-2.99%)
May 11, 2009 1033 1047 996.60 1006 0 -45.87(-4.36%)
May 08, 2009 1019 1076 1002 1052 0 +51.56(+5.15%)
May 07, 2009 1036 1074 986.04 1001 0 -22.41(-2.19%)
May 06, 2009 1002 1047 860.46 1023 0 +21.81(+2.18%)
May 05, 2009 1031 1045 978.53 1001 0 -32.59(-3.15%)
May 04, 2009 993.73 1039 979.00 1034 0 +66.22(+6.84%)
May 01, 2009 967.05 985.50 933.58 967.67 0 +0.34(+0.03%)
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%)
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.