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, 2018 4757 4768 4647 4690 0 -61.36(-1.29%)
Nov 29, 2018 4789 4806 4741 4751 0 -40.80(-0.85%)
Nov 28, 2018 4797 4836 4756 4792 0 -8.70(-0.18%)
Nov 27, 2018 4719 4828 4719 4801 0 +71.21(+1.51%)
Nov 26, 2018 4798 4841 4716 4730 0 -23.58(-0.50%)
Nov 23, 2018 4674 4783 4673 4753 0 +55.15(+1.17%)
Nov 21, 2018 4698 4698 4698 4698 0 +126.86(+2.78%)
Nov 20, 2018 4645 4739 4567 4571 0 -193.65(-4.06%)
Nov 19, 2018 4780 4847 4749 4765 0 -8.88(-0.19%)
Nov 16, 2018 4681 4794 4648 4774 0 +67.80(+1.44%)
Nov 15, 2018 4734 4768 4632 4706 0 -35.97(-0.76%)
Nov 14, 2018 4784 4856 4704 4742 0 -30.81(-0.65%)
Nov 13, 2018 4735 4801 4639 4773 0 +245.49(+5.42%)
Nov 12, 2018 4567 4599 4509 4527 0 -44.04(-0.96%)
Nov 09, 2018 4604 4628 4556 4571 0 -31.01(-0.67%)
Nov 08, 2018 4552 4626 4522 4602 0 +49.54(+1.09%)
Nov 07, 2018 4511 4562 4465 4553 0 +58.06(+1.29%)
Nov 06, 2018 4446 4509 4438 4495 0 +82.72(+1.87%)
Nov 05, 2018 4391 4430 4361 4412 0 +22.62(+0.52%)
Nov 02, 2018 4341 4397 4327 4389 0 +68.16(+1.58%)
Nov 01, 2018 4244 4329 4215 4321 0 +81.88(+1.93%)
Oct 31, 2018 4373 4373 4236 4239 0 -101.63(-2.34%)
Oct 30, 2018 4348 4378 4303 4341 0 +2.07(+0.05%)
Oct 29, 2018 4378 4408 4288 4339 0 +15.55(+0.36%)
Oct 26, 2018 4263 4348 4231 4323 0 +107.87(+2.56%)
Oct 24, 2018 4271 4379 4204 4215 0 -68.40(-1.60%)
Oct 23, 2018 4241 4311 4193 4284 0 -14.84(-0.35%)
Oct 22, 2018 4258 4321 4238 4299 0 +42.94(+1.01%)
Oct 19, 2018 4270 4324 4231 4256 0 +4.61(+0.11%)
Oct 18, 2018 4189 4274 4132 4251 0 +81.60(+1.96%)
Oct 17, 2018 4447 4456 4081 4169 0 -301.23(-6.74%)
Oct 16, 2018 4528 4528 4340 4471 0 -36.16(-0.80%)
Oct 15, 2018 4456 4542 4434 4507 0 +61.67(+1.39%)
Oct 12, 2018 4426 4464 4381 4445 0 +60.87(+1.39%)
Oct 11, 2018 4424 4514 4354 4384 0 -53.89(-1.21%)
Oct 10, 2018 4517 4551 4430 4438 0 -71.01(-1.57%)
Oct 09, 2018 4522 4579 4500 4509 0 -16.74(-0.37%)
Oct 08, 2018 4421 4553 4419 4526 0 +87.63(+1.97%)
Oct 05, 2018 4417 4460 4379 4438 0 +28.46(+0.65%)
Oct 04, 2018 4419 4433 4377 4410 0 -17.19(-0.39%)
Oct 03, 2018 4423 4452 4393 4427 0 -4.40(-0.10%)
Oct 02, 2018 4476 4496 4405 4431 0 -39.41(-0.88%)
Oct 01, 2018 4488 4514 4452 4471 0 -7.77(-0.17%)
Sep 28, 2018 4505 4543 4462 4479 0 -28.77(-0.64%)
Sep 27, 2018 4512 4550 4473 4507 0 +10.92(+0.24%)
Sep 26, 2018 4473 4543 4444 4496 0 +37.88(+0.85%)
Sep 25, 2018 4441 4479 4405 4459 0 +25.65(+0.58%)
Sep 24, 2018 4454 4469 4411 4433 0 -25.40(-0.57%)
Sep 21, 2018 4462 4487 4421 4458 0 +18.18(+0.41%)
Sep 20, 2018 4415 4455 4362 4440 0 +28.14(+0.64%)
Sep 19, 2018 4339 4417 4319 4412 0 +98.18(+2.28%)
Sep 18, 2018 4154 4330 4140 4314 0 -15.12(-0.35%)
Sep 17, 2018 4368 4444 4306 4329 0 -24.74(-0.57%)
Sep 14, 2018 4428 4437 4342 4354 0 -71.81(-1.62%)
Sep 13, 2018 4428 4439 4368 4425 0 +1.88(+0.04%)
Sep 12, 2018 4416 4455 4391 4424 0 -2.40(-0.05%)
Sep 11, 2018 4416 4462 4401 4426 0 +0.47(+0.01%)
Sep 10, 2018 4485 4492 4399 4426 0 -31.07(-0.70%)
Sep 07, 2018 4461 4514 4428 4457 0 +3.70(+0.08%)
Sep 06, 2018 4468 4499 4424 4453 0 -0.79(-0.02%)
Sep 05, 2018 4510 4534 4437 4454 0 -62.62(-1.39%)
Sep 04, 2018 4406 4518 4393 4516 0 +111.70(+2.54%)
Aug 31, 2018 4405 4405 4405 4405 0 +43.39(+0.99%)
Aug 30, 2018 4393 4406 4351 4361 0 -49.25(-1.12%)
Aug 29, 2018 4384 4429 4350 4410 0 +26.88(+0.61%)
Aug 28, 2018 4395 4402 4340 4384 0 -5.59(-0.13%)
Aug 27, 2018 4436 4437 4379 4389 0 -32.21(-0.73%)
Aug 24, 2018 4412 4433 4384 4421 0 +7.24(+0.16%)
Aug 23, 2018 4359 4421 4356 4414 0 +70.82(+1.63%)
Aug 22, 2018 4366 4397 4331 4343 0 -24.94(-0.57%)
Aug 21, 2018 4384 4399 4338 4368 0 -5.65(-0.13%)
Aug 20, 2018 4374 4410 4338 4374 0 +16.97(+0.39%)
Aug 17, 2018 4354 4370 4337 4357 0 +11.85(+0.27%)
Aug 16, 2018 4315 4375 4283 4345 0 +53.58(+1.25%)
Aug 15, 2018 4306 4336 4249 4292 0 +7.57(+0.18%)
Aug 14, 2018 4202 4364 4193 4284 0 +201.74(+4.94%)
Aug 13, 2018 4140 4156 4075 4082 0 -49.38(-1.20%)
Aug 10, 2018 4121 4154 4057 4132 0 -3.80(-0.09%)
Aug 09, 2018 4118 4157 4086 4135 0 +25.09(+0.61%)
Aug 08, 2018 4096 4133 4081 4110 0 +22.60(+0.55%)
Aug 07, 2018 4085 4104 4054 4088 0 +17.32(+0.43%)
Aug 06, 2018 4053 4088 4019 4070 0 +18.88(+0.47%)
Aug 03, 2018 4036 4068 4006 4052 0 +22.03(+0.55%)
Aug 02, 2018 3926 4035 3916 4029 0 +99.13(+2.52%)
Aug 01, 2018 3963 3985 3921 3930 0 -29.83(-0.75%)
Jul 31, 2018 3933 3973 3905 3960 0 +31.29(+0.80%)
Jul 30, 2018 3915 3949 3895 3929 0 +3.08(+0.08%)
Jul 27, 2018 3999 4005 3897 3926 0 -60.59(-1.52%)
Jul 26, 2018 3971 4055 3944 3986 0 +32.54(+0.82%)
Jul 25, 2018 3941 3960 3909 3954 0 +6.20(+0.16%)
Jul 24, 2018 4043 4047 3931 3948 0 -79.57(-1.98%)
Jul 23, 2018 3998 4055 3998 4027 0 +20.64(+0.52%)
Jul 20, 2018 4009 4026 3983 4007 0 -13.63(-0.34%)
Jul 19, 2018 3907 4040 3903 4020 0 +114.23(+2.92%)
Jul 18, 2018 3930 3936 3883 3906 0 -24.82(-0.63%)
Jul 17, 2018 3886 3951 3883 3931 0 +32.27(+0.83%)
Jul 16, 2018 3877 3912 3846 3899 0 +24.72(+0.64%)
Jul 13, 2018 3869 3924 3866 3874 0 +5.16(+0.13%)
Jul 12, 2018 3880 3891 3832 3869 0 +17.42(+0.45%)
Jul 11, 2018 3873 3873 3807 3851 0 -56.49(-1.45%)
Jul 10, 2018 3902 3923 3871 3908 0 +4.58(+0.12%)
Jul 09, 2018 3843 3915 3839 3903 0 +68.40(+1.78%)
Jul 06, 2018 3817 3850 3794 3835 0 +34.55(+0.91%)
Jul 05, 2018 3789 3803 3744 3800 0 +17.19(+0.45%)
Jul 03, 2018 3783 3783 3783 3783 0 +23.92(+0.64%)
Jul 02, 2018 3751 3770 3726 3759 0 -21.07(-0.56%)
Jun 29, 2018 3810 3838 3774 3780 0 -21.92(-0.58%)
Jun 28, 2018 3761 3845 3730 3802 0 +41.27(+1.10%)
Jun 27, 2018 3831 3842 3751 3761 0 -48.69(-1.28%)
Jun 26, 2018 3826 3853 3782 3809 0 -13.63(-0.36%)
Jun 25, 2018 3835 3871 3768 3823 0 -42.77(-1.11%)
Jun 22, 2018 3939 3946 3844 3866 0 -15.60(-0.40%)
Jun 21, 2018 3882 3907 3851 3881 0 -2.84(-0.07%)
Jun 20, 2018 3908 3925 3858 3884 0 +21.66(+0.56%)
Jun 19, 2018 3846 3879 3821 3863 0 -1.43(-0.04%)
Jun 18, 2018 3846 3889 3832 3864 0 -13.42(-0.35%)
Jun 15, 2018 3878 3885 3804 3878 0 +73.29(+1.93%)
Jun 14, 2018 3808 3849 3794 3804 0 +8.32(+0.22%)
Jun 13, 2018 3818 3827 3780 3796 0 -26.70(-0.70%)
Jun 12, 2018 3842 3861 3803 3823 0 -0.24(-0.01%)
Jun 11, 2018 3774 3847 3753 3823 0 +67.43(+1.80%)
Jun 08, 2018 3697 3766 3679 3755 0 +51.28(+1.38%)
Jun 07, 2018 3686 3739 3673 3704 0 +26.55(+0.72%)
Jun 06, 2018 3678 3698 3654 3678 0 +13.49(+0.37%)
Jun 05, 2018 3682 3699 3653 3664 0 -22.82(-0.62%)
Jun 04, 2018 3653 3709 3651 3687 0 +41.88(+1.15%)
Jun 01, 2018 3654 3688 3617 3645 0 +11.29(+0.31%)
May 31, 2018 3652 3662 3597 3634 0 -15.54(-0.43%)
May 30, 2018 3527 3657 3507 3649 0 +134.02(+3.81%)
May 29, 2018 3511 3538 3481 3515 0 -25.29(-0.71%)
May 25, 2018 3541 3541 3541 3541 0 -14.82(-0.42%)
May 24, 2018 3479 3570 3434 3555 0 +73.38(+2.11%)
May 23, 2018 3319 3487 3316 3482 0 +149.55(+4.49%)
May 22, 2018 3772 3832 3314 3332 0 -268.98(-7.47%)
May 21, 2018 3557 3612 3527 3601 0 +53.85(+1.52%)
May 18, 2018 3537 3566 3510 3548 0 +9.71(+0.27%)
May 17, 2018 3537 3563 3511 3538 0 +0.90(+0.03%)
May 16, 2018 3582 3623 3528 3537 0 -31.83(-0.89%)
May 15, 2018 3607 3631 3546 3569 0 -59.14(-1.63%)
May 14, 2018 3590 3644 3584 3628 0 +35.12(+0.98%)
May 11, 2018 3570 3630 3552 3593 0 +24.45(+0.69%)
May 10, 2018 3576 3590 3536 3568 0 +2.67(+0.07%)
May 09, 2018 3548 3575 3429 3566 0 +21.62(+0.61%)
May 08, 2018 3534 3579 3498 3544 0 +30.33(+0.86%)
May 07, 2018 3549 3561 3490 3514 0 -9.35(-0.27%)
May 04, 2018 3452 3565 3441 3523 0 +60.75(+1.75%)
May 03, 2018 3445 3492 3415 3462 0 +20.05(+0.58%)
May 02, 2018 3438 3482 3402 3442 0 -4.22(-0.12%)
May 01, 2018 3398 3451 3363 3447 0 +39.05(+1.15%)
Apr 30, 2018 3446 3461 3398 3407 0 -33.89(-0.98%)
Apr 27, 2018 3375 3450 3340 3441 0 +64.83(+1.92%)
Apr 26, 2018 3446 3512 3325 3377 0 +82.90(+2.52%)
Apr 25, 2018 3249 3317 3245 3294 0 +37.36(+1.15%)
Apr 24, 2018 3251 3306 3226 3256 0 +25.23(+0.78%)
Apr 23, 2018 3197 3243 3183 3231 0 +30.10(+0.94%)
Apr 20, 2018 3252 3264 3174 3201 0 -43.06(-1.33%)
Apr 19, 2018 3280 3294 3202 3244 0 -38.49(-1.17%)
Apr 18, 2018 3292 3329 3262 3282 0 +4.27(+0.13%)
Apr 17, 2018 3296 3308 3246 3278 0 +20.42(+0.63%)
Apr 16, 2018 3282 3307 3238 3258 0 -9.93(-0.30%)
Apr 13, 2018 3352 3370 3245 3268 0 -73.34(-2.20%)
Apr 12, 2018 3356 3379 3324 3341 0 -1.31(-0.04%)
Apr 11, 2018 3337 3374 3321 3342 0 -14.00(-0.42%)
Apr 10, 2018 3371 3386 3329 3356 0 +22.71(+0.68%)
Apr 09, 2018 3395 3426 3325 3334 0 -34.90(-1.04%)
Apr 06, 2018 3453 3469 3332 3369 0 -105.65(-3.04%)
Apr 05, 2018 3488 3508 3424 3474 0 +50.47(+1.47%)
Apr 04, 2018 3319 3431 3317 3424 0 +59.32(+1.76%)
Apr 03, 2018 3369 3402 3314 3364 0 +22.06(+0.66%)
Apr 02, 2018 3513 3534 3304 3342 0 -194.65(-5.50%)
Mar 29, 2018 3537 3537 3537 3537 0 +66.69(+1.92%)
Mar 28, 2018 3459 3569 3433 3470 0 +19.25(+0.56%)
Mar 27, 2018 3475 3503 3422 3451 0 -12.29(-0.35%)
Mar 26, 2018 3468 3500 3417 3463 0 +42.77(+1.25%)
Mar 23, 2018 3469 3489 3410 3421 0 -32.08(-0.93%)
Mar 22, 2018 3486 3525 3450 3453 0 -51.28(-1.46%)
Mar 21, 2018 3518 3563 3490 3504 0 +5.96(+0.17%)
Mar 20, 2018 3529 3537 3490 3498 0 -24.30(-0.69%)
Mar 19, 2018 3518 3547 3480 3522 0 +3.91(+0.11%)
Mar 16, 2018 3524 3551 3506 3518 0 -5.75(-0.16%)
Mar 15, 2018 3542 3549 3501 3524 0 -1.07(-0.03%)
Mar 14, 2018 3552 3570 3507 3525 0 -21.36(-0.60%)
Mar 13, 2018 3558 3587 3523 3547 0 -6.19(-0.17%)
Mar 12, 2018 3580 3587 3511 3553 0 -27.44(-0.77%)
Mar 09, 2018 3543 3593 3499 3580 0 +48.41(+1.37%)
Mar 08, 2018 3547 3555 3502 3532 0 -17.69(-0.50%)
Mar 07, 2018 3550 3588 3531 3549 0 -46.78(-1.30%)
Mar 06, 2018 3546 3602 3512 3596 0 +54.23(+1.53%)
Mar 05, 2018 3541 3580 3509 3542 0 -23.84(-0.67%)
Mar 02, 2018 3540 3587 3472 3566 0 -10.32(-0.29%)
Mar 01, 2018 3556 3606 3493 3576 0 +20.78(+0.58%)
Feb 28, 2018 3499 3659 3459 3555 0 +80.11(+2.31%)
Feb 27, 2018 3708 3722 3435 3475 0 -349.17(-9.13%)
Feb 26, 2018 3819 3852 3729 3824 0 +26.09(+0.69%)
Feb 23, 2018 3734 3810 3730 3798 0 +85.72(+2.31%)
Feb 22, 2018 3774 3803 3698 3713 0 -43.63(-1.16%)
Feb 21, 2018 3829 3921 3770 3756 0 +105.55(+2.89%)
Feb 20, 2018 3659 3737 3615 3651 0 -24.36(-0.66%)
Feb 16, 2018 3675 3675 3675 3675 0 -50.58(-1.36%)
Feb 15, 2018 3738 3755 3677 3726 0 +11.57(+0.31%)
Feb 14, 2018 3633 3755 3618 3714 0 +60.12(+1.65%)
Feb 13, 2018 3743 3751 3634 3654 0 -98.61(-2.63%)
Feb 12, 2018 3739 3801 3697 3753 0 +27.47(+0.74%)
Feb 09, 2018 3738 3760 3509 3725 0 +13.92(+0.38%)
Feb 08, 2018 3767 3891 3708 3711 0 -39.53(-1.05%)
Feb 07, 2018 3823 3844 3744 3751 0 -84.02(-2.19%)
Feb 06, 2018 3705 3876 3653 3835 0 +31.99(+0.84%)
Feb 05, 2018 3850 3930 3779 3803 0 -68.80(-1.78%)
Feb 02, 2018 3938 3979 3880 3872 0 -83.34(-2.11%)
Feb 01, 2018 3933 3986 3913 3955 0 -0.70(-0.02%)
Jan 31, 2018 4029 4068 3930 3956 0 -63.56(-1.58%)
Jan 30, 2018 4061 4074 3984 4019 0 -71.52(-1.75%)
Jan 29, 2018 4118 4135 4081 4091 0 -45.00(-1.09%)
Jan 26, 2018 4096 4138 4073 4136 0 +65.51(+1.61%)
Jan 25, 2018 4096 4098 4046 4070 0 -26.68(-0.65%)
Jan 24, 2018 4060 4106 4021 4097 0 +43.58(+1.08%)
Jan 23, 2018 4052 4066 3987 4053 0 +1.45(+0.04%)
Jan 22, 2018 4055 4068 3973 4052 0 -8.88(-0.22%)
Jan 19, 2018 4036 4081 4012 4061 0 +47.42(+1.18%)
Jan 18, 2018 4034 4036 3971 4013 0 -10.47(-0.26%)
Jan 17, 2018 3992 4044 3958 4024 0 +39.80(+1.00%)
Jan 16, 2018 4041 4051 3949 3984 0 -45.07(-1.12%)
Jan 12, 2018 4029 4029 4029 4029 0 +82.58(+2.09%)
Jan 11, 2018 3912 3956 3850 3946 0 +43.02(+1.10%)
Jan 10, 2018 3902 3935 3879 3903 0 -10.95(-0.28%)
Jan 09, 2018 3915 3934 3875 3914 0 +7.55(+0.19%)
Jan 08, 2018 3945 3975 3882 3907 0 -40.92(-1.04%)
Jan 05, 2018 3916 3976 3889 3948 0 +63.80(+1.64%)
Jan 04, 2018 3848 3919 3813 3884 0 +81.05(+2.13%)
Jan 03, 2018 3762 3848 3739 3803 0 +57.39(+1.53%)
Jan 02, 2018 3622 3800 3602 3746 0 +154.30(+4.30%)
Dec 29, 2017 3591 3591 3591 3591 0 -26.01(-0.72%)
Dec 28, 2017 3586 3622 3568 3617 0 +41.68(+1.17%)
Dec 27, 2017 3621 3626 3568 3576 0 -48.75(-1.35%)
Dec 26, 2017 3600 3643 3599 3624 0 +29.67(+0.83%)
Dec 22, 2017 3576 3610 3546 3595 0 +19.14(+0.54%)
Dec 21, 2017 3542 3587 3534 3575 0 +32.88(+0.93%)
Dec 20, 2017 3578 3594 3513 3543 0 -11.14(-0.31%)
Dec 19, 2017 3589 3593 3537 3554 0 -41.37(-1.15%)
Dec 18, 2017 3580 3614 3544 3595 0 +46.65(+1.31%)
Dec 15, 2017 3568 3603 3541 3548 0 -9.84(-0.28%)
Dec 14, 2017 3617 3624 3530 3558 0 -47.77(-1.32%)
Dec 13, 2017 3643 3648 3582 3606 0 -14.82(-0.41%)
Dec 12, 2017 3620 3670 3591 3621 0 +30.76(+0.86%)
Dec 11, 2017 3624 3643 3563 3590 0 -43.89(-1.21%)
Dec 08, 2017 3614 3643 3530 3634 0 +98.14(+2.78%)
Dec 07, 2017 3534 3550 3494 3536 0 +14.37(+0.41%)
Dec 06, 2017 3579 3608 3515 3522 0 -86.71(-2.40%)
Dec 05, 2017 3792 3859 3563 3608 0 -16.29(-0.45%)
Dec 04, 2017 3513 3646 3503 3625 0 +160.60(+4.64%)
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.