Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Parts Stores Sector (CIX: MSECTOR738 )

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 (%)
Nov 30, 2017 3507 3580 3484 3512 0 +1.93(+0.05%)
Nov 29, 2017 3369 3568 3362 3510 0 +158.97(+4.74%)
Nov 28, 2017 3238 3358 3219 3351 0 +125.78(+3.90%)
Nov 27, 2017 3208 3260 3201 3225 0 +24.52(+0.77%)
Nov 24, 2017 3238 3240 3186 3201 0 -23.26(-0.72%)
Nov 22, 2017 3200 3245 3197 3224 0 +28.49(+0.89%)
Nov 21, 2017 3219 3219 3170 3196 0 -32.27(-1.00%)
Nov 20, 2017 3185 3241 3161 3228 0 +39.87(+1.25%)
Nov 17, 2017 3178 3215 3145 3188 0 +28.18(+0.89%)
Nov 16, 2017 3140 3185 3103 3160 0 +24.43(+0.78%)
Nov 15, 2017 3129 3182 3104 3135 0 -34.18(-1.08%)
Nov 14, 2017 3142 3333 3140 3170 0 +173.37(+5.79%)
Nov 13, 2017 2992 3021 2954 2996 0 -0.30(-0.01%)
Nov 10, 2017 3008 3040 2972 2996 0 -21.19(-0.70%)
Nov 09, 2017 2971 3027 2951 3018 0 +47.20(+1.59%)
Nov 08, 2017 2996 3032 2962 2970 0 -27.91(-0.93%)
Nov 07, 2017 3021 3036 2976 2998 0 -25.84(-0.85%)
Nov 06, 2017 3028 3057 3002 3024 0 -8.25(-0.27%)
Nov 03, 2017 3009 3057 2986 3032 0 +14.90(+0.49%)
Nov 02, 2017 2940 3032 2905 3018 0 +74.68(+2.54%)
Nov 01, 2017 2988 2999 2922 2943 0 -26.94(-0.91%)
Oct 31, 2017 2980 2998 2962 2970 0 -4.35(-0.15%)
Oct 30, 2017 2948 2981 2933 2974 0 +26.67(+0.90%)
Oct 27, 2017 3001 3019 2927 2947 0 -63.90(-2.12%)
Oct 26, 2017 2929 3052 2859 3011 0 +35.20(+1.18%)
Oct 25, 2017 2975 2985 2927 2976 0 -3.29(-0.11%)
Oct 24, 2017 3002 3015 2939 2979 0 -27.94(-0.93%)
Oct 23, 2017 3027 3042 2996 3007 0 -12.61(-0.42%)
Oct 20, 2017 3054 3060 3007 3020 0 -20.53(-0.68%)
Oct 19, 2017 3059 3080 3001 3041 0 -49.82(-1.61%)
Oct 18, 2017 3100 3117 3078 3090 0 -8.57(-0.28%)
Oct 17, 2017 3054 3114 3047 3099 0 +53.92(+1.77%)
Oct 16, 2017 3045 3065 3017 3045 0 +2.37(+0.08%)
Oct 13, 2017 3021 3060 2997 3043 0 +24.51(+0.81%)
Oct 12, 2017 3037 3060 2987 3018 0 -22.65(-0.74%)
Oct 11, 2017 3059 3073 3007 3041 0 -19.90(-0.65%)
Oct 10, 2017 3071 3097 3049 3061 0 -9.72(-0.32%)
Oct 09, 2017 3132 3140 3066 3070 0 -63.87(-2.04%)
Oct 06, 2017 3127 3156 3115 3134 0 +5.44(+0.17%)
Oct 05, 2017 3102 3149 3089 3129 0 +10.71(+0.34%)
Oct 04, 2017 3137 3174 3092 3118 0 -54.70(-1.72%)
Oct 03, 2017 3177 3190 3141 3173 0 +3.70(+0.12%)
Oct 02, 2017 3164 3180 3133 3169 0 +10.76(+0.34%)
Sep 29, 2017 3140 3169 3112 3158 0 +26.05(+0.83%)
Sep 28, 2017 3114 3146 3093 3132 0 -1.99(-0.06%)
Sep 27, 2017 3126 3143 3094 3134 0 +20.96(+0.67%)
Sep 26, 2017 3112 3127 3075 3113 0 +10.43(+0.34%)
Sep 25, 2017 3051 3130 3043 3103 0 +56.88(+1.87%)
Sep 22, 2017 2954 3054 2952 3046 0 +94.31(+3.20%)
Sep 21, 2017 2921 2970 2900 2952 0 +25.82(+0.88%)
Sep 20, 2017 2887 2966 2876 2926 0 +30.02(+1.04%)
Sep 19, 2017 3053 3132 2883 2896 0 -139.92(-4.61%)
Sep 18, 2017 3075 3095 3035 3036 0 -32.41(-1.06%)
Sep 15, 2017 3053 3092 3036 3068 0 +17.91(+0.59%)
Sep 14, 2017 3075 3076 3038 3050 0 -21.99(-0.72%)
Sep 13, 2017 2977 3081 2976 3072 0 +92.78(+3.11%)
Sep 12, 2017 2884 3007 2869 2980 0 +69.09(+2.37%)
Sep 11, 2017 2914 2930 2884 2910 0 +3.09(+0.11%)
Sep 08, 2017 2906 2932 2881 2907 0 +2.22(+0.08%)
Sep 07, 2017 2926 2940 2875 2905 0 -18.15(-0.62%)
Sep 06, 2017 2934 2959 2906 2923 0 -8.41(-0.29%)
Sep 05, 2017 2946 2988 2919 2932 0 -7.85(-0.27%)
Sep 01, 2017 2914 2959 2908 2940 0 +39.90(+1.38%)
Aug 31, 2017 2898 2930 2887 2900 0 +6.81(+0.24%)
Aug 30, 2017 2851 2921 2843 2893 0 +42.58(+1.49%)
Aug 29, 2017 2832 2865 2819 2850 0 -6.24(-0.22%)
Aug 28, 2017 2885 2890 2835 2856 0 -24.04(-0.83%)
Aug 25, 2017 2809 2929 2803 2881 0 +90.22(+3.23%)
Aug 24, 2017 2808 2838 2781 2790 0 -10.52(-0.38%)
Aug 23, 2017 2833 2854 2777 2801 0 -42.85(-1.51%)
Aug 22, 2017 2839 2863 2820 2844 0 +11.62(+0.41%)
Aug 21, 2017 2795 2847 2770 2832 0 +45.00(+1.61%)
Aug 18, 2017 2795 2816 2735 2787 0 -16.40(-0.58%)
Aug 17, 2017 2818 2882 2762 2803 0 -20.35(-0.72%)
Aug 16, 2017 2807 2850 2750 2824 0 +73.62(+2.68%)
Aug 15, 2017 2743 2818 2634 2750 0 -245.85(-8.21%)
Aug 14, 2017 3027 3046 2958 2996 0 -12.65(-0.42%)
Aug 11, 2017 2964 3017 2955 3009 0 +42.25(+1.42%)
Aug 10, 2017 3009 3022 2957 2966 0 -57.44(-1.90%)
Aug 09, 2017 3000 3036 2978 3024 0 +6.33(+0.21%)
Aug 08, 2017 3080 3093 3004 3018 0 -40.75(-1.33%)
Aug 07, 2017 3057 3084 3012 3058 0 +3.68(+0.12%)
Aug 04, 2017 3030 3066 3022 3055 0 +32.96(+1.09%)
Aug 03, 2017 3098 3121 3018 3022 0 -87.55(-2.82%)
Aug 02, 2017 3112 3149 3098 3109 0 -14.82(-0.47%)
Aug 01, 2017 3085 3128 3058 3124 0 +49.29(+1.60%)
Jul 31, 2017 3028 3091 2999 3075 0 +64.26(+2.13%)
Jul 28, 2017 3017 3036 2984 3010 0 -9.15(-0.30%)
Jul 27, 2017 2964 3029 2948 3020 0 +82.80(+2.82%)
Jul 26, 2017 2910 2949 2884 2937 0 +31.95(+1.10%)
Jul 25, 2017 2854 2913 2841 2905 0 +66.92(+2.36%)
Jul 24, 2017 2898 2916 2837 2838 0 -68.84(-2.37%)
Jul 21, 2017 2843 2914 2838 2907 0 +52.20(+1.83%)
Jul 20, 2017 2829 2879 2780 2855 0 +56.11(+2.01%)
Jul 19, 2017 2808 2835 2784 2798 0 -3.34(-0.12%)
Jul 18, 2017 2847 2852 2795 2802 0 -43.23(-1.52%)
Jul 17, 2017 2843 2890 2836 2845 0 -12.93(-0.45%)
Jul 14, 2017 2878 2891 2824 2858 0 -12.77(-0.44%)
Jul 13, 2017 2796 2891 2792 2871 0 +71.91(+2.57%)
Jul 12, 2017 2832 2863 2790 2799 0 -17.12(-0.61%)
Jul 11, 2017 2856 2869 2808 2816 0 -38.36(-1.34%)
Jul 10, 2017 2845 2885 2815 2854 0 +15.54(+0.55%)
Jul 07, 2017 2852 2864 2818 2839 0 -34.19(-1.19%)
Jul 06, 2017 2910 2959 2847 2873 0 -54.51(-1.86%)
Jul 05, 2017 3025 3088 2861 2927 0 -329.42(-10.11%)
Jul 03, 2017 3244 3275 3222 3257 0 +22.45(+0.69%)
Jun 30, 2017 3204 3251 3191 3234 0 +45.18(+1.42%)
Jun 29, 2017 3235 3257 3178 3189 0 -41.54(-1.29%)
Jun 28, 2017 3285 3309 3229 3231 0 -85.52(-2.58%)
Jun 27, 2017 3306 3366 3300 3316 0 -1.57(-0.05%)
Jun 26, 2017 3288 3367 3281 3318 0 +36.73(+1.12%)
Jun 23, 2017 3307 3322 3246 3281 0 -26.29(-0.79%)
Jun 22, 2017 3276 3334 3251 3307 0 +26.67(+0.81%)
Jun 21, 2017 3363 3369 3241 3281 0 -74.34(-2.22%)
Jun 20, 2017 3421 3426 3341 3355 0 -100.55(-2.91%)
Jun 19, 2017 3465 3476 3411 3456 0 +6.21(+0.18%)
Jun 16, 2017 3512 3519 3413 3449 0 -80.91(-2.29%)
Jun 15, 2017 3491 3551 3474 3530 0 +22.50(+0.64%)
Jun 14, 2017 3528 3540 3491 3508 0 -23.73(-0.67%)
Jun 13, 2017 3530 3553 3484 3532 0 +6.70(+0.19%)
Jun 12, 2017 3477 3562 3473 3525 0 +45.51(+1.31%)
Jun 09, 2017 3429 3487 3390 3479 0 +50.79(+1.48%)
Jun 08, 2017 3429 3522 3419 3429 0 -73.47(-2.10%)
Jun 07, 2017 3509 3557 3489 3502 0 +4.66(+0.13%)
Jun 06, 2017 3582 3582 3481 3497 0 -89.63(-2.50%)
Jun 05, 2017 3609 3622 3562 3587 0 -38.59(-1.06%)
Jun 02, 2017 3622 3637 3578 3626 0 -1.49(-0.04%)
Jun 01, 2017 3532 3633 3518 3627 0 +100.01(+2.84%)
May 31, 2017 3562 3583 3491 3527 0 -20.27(-0.57%)
May 30, 2017 3596 3610 3540 3547 0 -21.14(-0.59%)
May 26, 2017 3507 3592 3503 3569 0 +51.21(+1.46%)
May 25, 2017 3481 3547 3443 3517 0 +50.67(+1.46%)
May 24, 2017 3417 3523 3386 3467 0 -37.06(-1.06%)
May 23, 2017 3584 3651 3482 3504 0 -352.50(-9.14%)
May 22, 2017 3933 3943 3849 3856 0 -91.91(-2.33%)
May 19, 2017 3930 3965 3891 3948 0 +27.50(+0.70%)
May 18, 2017 3852 3940 3847 3921 0 +73.78(+1.92%)
May 17, 2017 3875 3883 3810 3847 0 -28.15(-0.73%)
May 16, 2017 3925 3926 3839 3875 0 -46.40(-1.18%)
May 15, 2017 3913 3981 3901 3921 0 +5.55(+0.14%)
May 12, 2017 3957 3965 3907 3916 0 -57.68(-1.45%)
May 11, 2017 3958 3986 3905 3974 0 -18.17(-0.46%)
May 10, 2017 4009 4013 3963 3992 0 -32.11(-0.80%)
May 09, 2017 4046 4051 3992 4024 0 -17.62(-0.44%)
May 08, 2017 4000 4047 3995 4041 0 +35.45(+0.88%)
May 05, 2017 4006 4015 3975 4006 0 +4.77(+0.12%)
May 04, 2017 3951 4010 3950 4001 0 +46.50(+1.18%)
May 03, 2017 3922 3965 3903 3955 0 +32.99(+0.84%)
May 02, 2017 3881 3926 3863 3922 0 +41.34(+1.07%)
May 01, 2017 3955 3960 3868 3880 0 -49.36(-1.26%)
Apr 28, 2017 3968 3979 3895 3930 0 -53.29(-1.34%)
Apr 27, 2017 4044 4118 3919 3983 0 -65.98(-1.63%)
Apr 26, 2017 4049 4077 4026 4049 0 +12.04(+0.30%)
Apr 25, 2017 4094 4097 4019 4037 0 -51.72(-1.26%)
Apr 24, 2017 4062 4102 4035 4089 0 +56.59(+1.40%)
Apr 21, 2017 4022 4055 4007 4032 0 +8.22(+0.20%)
Apr 20, 2017 3971 4034 3958 4024 0 +71.45(+1.81%)
Apr 19, 2017 3929 4026 3927 3952 0 +45.63(+1.17%)
Apr 18, 2017 3887 3923 3884 3907 0 +6.43(+0.16%)
Apr 17, 2017 3922 3927 3889 3900 0 -3.62(-0.09%)
Apr 13, 2017 3932 3958 3903 3904 0 -25.42(-0.65%)
Apr 12, 2017 3951 3967 3919 3929 0 -43.24(-1.09%)
Apr 11, 2017 3971 3985 3943 3973 0 -4.64(-0.12%)
Apr 10, 2017 3957 4000 3956 3977 0 +19.36(+0.49%)
Apr 07, 2017 3970 3994 3954 3958 0 -11.75(-0.30%)
Apr 06, 2017 3991 4008 3959 3970 0 -4.36(-0.11%)
Apr 05, 2017 3969 4017 3951 3974 0 +21.06(+0.53%)
Apr 04, 2017 3984 4007 3935 3953 0 -38.29(-0.96%)
Apr 03, 2017 4093 4104 3952 3991 0 -109.60(-2.67%)
Mar 31, 2017 4083 4126 4070 4101 0 +10.82(+0.26%)
Mar 30, 2017 4106 4115 4058 4090 0 -21.67(-0.53%)
Mar 29, 2017 4082 4121 4070 4112 0 +32.80(+0.80%)
Mar 28, 2017 4051 4084 4020 4079 0 +15.66(+0.39%)
Mar 27, 2017 4078 4091 4040 4063 0 -44.22(-1.08%)
Mar 24, 2017 4134 4143 4097 4107 0 -26.28(-0.64%)
Mar 23, 2017 4134 4167 4105 4134 0 -3.93(-0.09%)
Mar 22, 2017 4157 4169 4122 4138 0 +0.99(+0.02%)
Mar 21, 2017 4171 4179 4125 4137 0 -28.73(-0.69%)
Mar 20, 2017 4172 4202 4149 4165 0 -3.29(-0.08%)
Mar 17, 2017 4141 4182 4126 4169 0 +23.49(+0.57%)
Mar 16, 2017 4109 4149 4098 4145 0 +25.59(+0.62%)
Mar 15, 2017 4173 4175 4084 4120 0 -54.57(-1.31%)
Mar 14, 2017 4176 4192 4149 4174 0 -3.84(-0.09%)
Mar 13, 2017 4117 4192 4097 4178 0 +46.17(+1.12%)
Mar 10, 2017 4149 4164 4115 4132 0 -7.22(-0.17%)
Mar 09, 2017 4150 4163 4125 4139 0 -7.50(-0.18%)
Mar 08, 2017 4106 4160 4078 4147 0 +48.93(+1.19%)
Mar 07, 2017 4153 4175 4087 4098 0 -63.31(-1.52%)
Mar 06, 2017 4187 4194 4148 4161 0 -15.53(-0.37%)
Mar 03, 2017 4219 4236 4147 4176 0 -50.03(-1.18%)
Mar 02, 2017 4243 4257 4206 4227 0 -13.77(-0.32%)
Mar 01, 2017 4262 4296 4219 4240 0 +9.53(+0.23%)
Feb 28, 2017 4207 4312 4200 4231 0 -19.12(-0.45%)
Feb 27, 2017 4221 4254 4196 4250 0 +28.86(+0.68%)
Feb 24, 2017 4192 4237 4168 4221 0 +17.85(+0.42%)
Feb 23, 2017 4244 4250 4190 4203 0 -48.25(-1.13%)
Feb 22, 2017 4292 4309 4196 4251 0 -33.05(-0.77%)
Feb 21, 2017 4330 4393 4265 4284 0 -4.93(-0.11%)
Feb 17, 2017 4289 4289 4289 4289 0 +19.14(+0.45%)
Feb 16, 2017 4321 4329 4250 4270 0 -33.03(-0.77%)
Feb 15, 2017 4281 4323 4275 4303 0 +10.21(+0.24%)
Feb 14, 2017 4268 4311 4257 4293 0 +15.55(+0.36%)
Feb 13, 2017 4319 4320 4264 4278 0 -32.10(-0.74%)
Feb 10, 2017 4363 4368 4292 4310 0 -27.61(-0.64%)
Feb 09, 2017 4296 4352 4281 4337 0 +37.59(+0.87%)
Feb 08, 2017 4182 4316 4169 4300 0 +105.87(+2.52%)
Feb 07, 2017 4209 4237 4161 4194 0 -4.50(-0.11%)
Feb 06, 2017 4223 4255 4194 4198 0 -38.04(-0.90%)
Feb 03, 2017 4239 4271 4221 4236 0 +0.79(+0.02%)
Feb 02, 2017 4173 4246 4168 4236 0 +55.74(+1.33%)
Feb 01, 2017 4263 4274 4165 4180 0 -70.39(-1.66%)
Jan 31, 2017 4237 4260 4206 4250 0 -0.84(-0.02%)
Jan 30, 2017 4273 4287 4234 4251 0 -19.67(-0.46%)
Jan 27, 2017 4285 4292 4241 4271 0 -9.17(-0.21%)
Jan 26, 2017 4324 4353 4278 4280 0 -37.40(-0.87%)
Jan 25, 2017 4367 4378 4309 4317 0 -20.31(-0.47%)
Jan 24, 2017 4357 4393 4321 4338 0 +0.19(+0.00%)
Jan 23, 2017 4387 4403 4275 4337 0 -151.85(-3.38%)
Jan 20, 2017 4500 4521 4457 4489 0 -1.22(-0.03%)
Jan 19, 2017 4532 4543 4474 4490 0 -52.15(-1.15%)
Jan 18, 2017 4562 4573 4501 4543 0 -6.95(-0.15%)
Jan 17, 2017 4553 4608 4541 4550 0 -5.85(-0.13%)
Jan 13, 2017 4555 4555 4555 4555 0 -38.08(-0.83%)
Jan 12, 2017 4568 4597 4539 4593 0 +2.27(+0.05%)
Jan 11, 2017 4608 4636 4553 4591 0 +23.48(+0.51%)
Jan 10, 2017 4538 4599 4537 4568 0 +16.50(+0.36%)
Jan 09, 2017 4577 4579 4533 4551 0 -10.93(-0.24%)
Jan 06, 2017 4569 4598 4541 4562 0 -15.88(-0.35%)
Jan 05, 2017 4556 4604 4536 4578 0 -4.89(-0.11%)
Jan 04, 2017 4557 4604 4544 4583 0 +18.43(+0.40%)
Jan 03, 2017 4583 4613 4526 4565 0 +19.04(+0.42%)
Dec 30, 2016 4545 4545 4545 4545 0 -44.28(-0.96%)
Dec 29, 2016 4576 4618 4571 4590 0 +9.46(+0.21%)
Dec 28, 2016 4627 4638 4574 4580 0 -42.34(-0.92%)
Dec 27, 2016 4595 4639 4591 4623 0 +38.74(+0.85%)
Dec 23, 2016 4584 4584 4584 4584 0 -10.31(-0.22%)
Dec 22, 2016 4621 4648 4554 4594 0 -42.43(-0.92%)
Dec 21, 2016 4667 4677 4632 4637 0 -32.56(-0.70%)
Dec 20, 2016 4636 4678 4605 4669 0 +49.19(+1.06%)
Dec 19, 2016 4583 4662 4583 4620 0 +31.86(+0.69%)
Dec 16, 2016 4621 4647 4561 4588 0 -12.01(-0.26%)
Dec 15, 2016 4569 4611 4546 4600 0 +38.04(+0.83%)
Dec 14, 2016 4619 4649 4543 4562 0 -58.28(-1.26%)
Dec 13, 2016 4632 4670 4611 4620 0 -7.15(-0.15%)
Dec 12, 2016 4638 4664 4594 4628 0 -24.48(-0.53%)
Dec 09, 2016 4686 4700 4622 4652 0 -25.69(-0.55%)
Dec 08, 2016 4676 4712 4645 4678 0 -10.46(-0.22%)
Dec 07, 2016 4572 4691 4550 4688 0 +147.44(+3.25%)
Dec 06, 2016 4541 4594 4504 4541 0 +37.61(+0.84%)
Dec 05, 2016 4549 4560 4482 4503 0 -24.92(-0.55%)
Dec 02, 2016 4529 4567 4515 4528 0 +6.48(+0.14%)
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.