Auto Parts Sector (CIX: MSECTOR333)
3,186.82   +14.11 (+0.44%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 3180 3215 3152 3187 0 +14.11(+0.44%)
May 27, 2015 3153 3183 3140 3173 0 +25.43(+0.81%)
May 26, 2015 3163 3174 3131 3147 0 -27.97(-0.88%)
May 22, 2015 3175 3175 3175 3175 0 -5.97(-0.19%)
May 21, 2015 3145 3199 3135 3181 0 +34.94(+1.11%)
May 20, 2015 3143 2842 2803 3146 0 +22.80(+0.73%)
May 19, 2015 3143 2831 2782 3123 0 -18.88(-0.60%)
May 18, 2015 3129 2829 2797 3142 0 +11.70(+0.37%)
May 15, 2015 3127 2823 2788 3131 0 +6.79(+0.22%)
May 14, 2015 3119 3138 3105 3124 0 +19.34(+0.62%)
May 13, 2015 3096 3130 3082 3105 0 +12.39(+0.40%)
May 12, 2015 3096 3114 3072 3092 0 -13.68(-0.44%)
May 11, 2015 3111 3136 3092 3106 0 -6.78(-0.22%)
May 08, 2015 3104 3128 3090 3113 0 +39.29(+1.28%)
May 07, 2015 3056 3094 3043 3073 0 +14.19(+0.46%)
May 06, 2015 3077 3092 3029 3059 0 +3.13(+0.10%)
May 05, 2015 3071 3105 3049 3056 0 -32.54(-1.05%)
May 04, 2015 3080 3108 3067 3089 0 +13.65(+0.44%)
May 01, 2015 3067 3092 3039 3075 0 +20.86(+0.68%)
Apr 30, 2015 3065 3092 3026 3054 0 -50.53(-1.63%)
Apr 29, 2015 3121 3137 3083 3105 0 -21.49(-0.69%)
Apr 28, 2015 3129 3141 3096 3126 0 -6.01(-0.19%)
Apr 27, 2015 3133 3162 3109 3132 0 +5.47(+0.17%)
Apr 24, 2015 3138 3153 3096 3127 0 -6.69(-0.21%)
Apr 23, 2015 3115 3168 3072 3133 0 +6.35(+0.20%)
Apr 22, 2015 3133 3144 3091 3127 0 +0.49(+0.02%)
Apr 21, 2015 3136 3150 3103 3126 0 +0.25(+0.01%)
Apr 20, 2015 3116 3150 3106 3126 0 +26.22(+0.85%)
Apr 17, 2015 3090 3124 3060 3100 0 -13.86(-0.45%)
Apr 16, 2015 3100 3134 3087 3114 0 +16.12(+0.52%)
Apr 15, 2015 3089 3116 3070 3098 0 +23.19(+0.75%)
Apr 14, 2015 3075 3093 3057 3075 0 +5.05(+0.16%)
Apr 13, 2015 3091 3102 3064 3069 0 -23.49(-0.76%)
Apr 10, 2015 3111 3118 3080 3093 0 -10.48(-0.34%)
Apr 09, 2015 3099 3125 3088 3103 0 -0.91(-0.03%)
Apr 08, 2015 3096 3114 3076 3104 0 +15.87(+0.51%)
Apr 07, 2015 3113 3122 3080 3088 0 -25.99(-0.83%)
Apr 06, 2015 3080 3132 3071 3114 0 +27.84(+0.90%)
Apr 02, 2015 3087 3087 3087 3087 0 +29.05(+0.95%)
Apr 01, 2015 3086 3098 3031 3058 0 -30.59(-0.99%)
Mar 31, 2015 3070 3116 3061 3088 0 +15.52(+0.51%)
Mar 30, 2015 3045 3098 3039 3073 0 +49.29(+1.63%)
Mar 27, 2015 3013 3040 2996 3023 0 +13.62(+0.45%)
Mar 26, 2015 2995 3024 2979 3010 0 -310.94(-9.36%)
Mar 25, 2015 3386 3395 3317 3321 0 -58.35(-1.73%)
Mar 24, 2015 3388 3409 3361 3379 0 -7.96(-0.24%)
Mar 23, 2015 3389 3407 3377 3387 0 +0.13(+0.00%)
Mar 20, 2015 3375 3403 3361 3387 0 +33.65(+1.00%)
Mar 19, 2015 3368 3380 3334 3353 0 -32.00(-0.95%)
Mar 18, 2015 3347 3401 3303 3385 0 +45.29(+1.36%)
Mar 17, 2015 3334 3358 3321 3340 0 -14.69(-0.44%)
Mar 16, 2015 3319 3365 3309 3355 0 +50.58(+1.53%)
Mar 13, 2015 3324 3336 3276 3304 0 -32.72(-0.98%)
Mar 12, 2015 3306 3347 3294 3337 0 +45.77(+1.39%)
Mar 11, 2015 3302 3317 3269 3291 0 -18.57(-0.56%)
Mar 10, 2015 3323 3334 3293 3310 0 -49.69(-1.48%)
Mar 09, 2015 3358 3382 3342 3359 0 +9.90(+0.30%)
Mar 06, 2015 3368 3396 3333 3349 0 -43.35(-1.28%)
Mar 05, 2015 3406 3429 3377 3393 0 -9.03(-0.27%)
Mar 04, 2015 3402 3439 3383 3402 0 -36.93(-1.07%)
Mar 03, 2015 3437 3441 3429 3439 0 -16.73(-0.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here