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 29, 2019 5900 5918 5851 5862 0 -34.08(-0.58%)
Nov 27, 2019 5865 5917 5855 5896 0 +34.91(+0.60%)
Nov 26, 2019 5851 5898 5822 5861 0 +16.58(+0.28%)
Nov 25, 2019 5834 5887 5823 5844 0 +26.69(+0.46%)
Nov 22, 2019 5805 5856 5785 5818 0 +0.55(+0.01%)
Nov 21, 2019 5861 5898 5796 5817 0 -22.04(-0.38%)
Nov 20, 2019 5888 5890 5792 5839 0 -55.36(-0.94%)
Nov 19, 2019 5951 5962 5857 5894 0 -66.69(-1.12%)
Nov 18, 2019 5896 5966 5855 5961 0 +67.66(+1.15%)
Nov 15, 2019 5861 5908 5804 5893 0 +44.60(+0.76%)
Nov 14, 2019 5836 5867 5802 5849 0 -16.33(-0.28%)
Nov 13, 2019 5785 5870 5743 5865 0 +52.18(+0.90%)
Nov 12, 2019 5812 5877 5755 5813 0 -158.43(-2.65%)
Nov 11, 2019 5900 6026 5892 5971 0 +56.07(+0.95%)
Nov 08, 2019 5946 5960 5862 5915 0 -16.76(-0.28%)
Nov 07, 2019 5945 5969 5906 5932 0 +12.90(+0.22%)
Nov 06, 2019 5869 5928 5823 5919 0 +53.88(+0.92%)
Nov 05, 2019 5858 5939 5830 5865 0 +17.42(+0.30%)
Nov 04, 2019 5893 5921 5788 5848 0 -4.56(-0.08%)
Nov 01, 2019 5805 5867 5772 5852 0 +65.99(+1.14%)
Oct 31, 2019 5795 5824 5742 5786 0 -29.61(-0.51%)
Oct 30, 2019 5795 5835 5752 5816 0 +7.09(+0.12%)
Oct 29, 2019 5836 5859 5780 5809 0 -34.63(-0.59%)
Oct 28, 2019 5764 5879 5757 5844 0 +83.34(+1.45%)
Oct 25, 2019 5745 5821 5725 5760 0 +9.03(+0.16%)
Oct 24, 2019 5716 5798 5694 5751 0 +128.04(+2.28%)
Oct 23, 2019 5648 5673 5595 5623 0 -32.21(-0.57%)
Oct 22, 2019 5699 5731 5634 5655 0 -37.15(-0.65%)
Oct 21, 2019 5688 5706 5631 5693 0 +23.81(+0.42%)
Oct 18, 2019 5660 5699 5615 5669 0 +15.65(+0.28%)
Oct 17, 2019 5650 5706 5613 5653 0 +2.93(+0.05%)
Oct 16, 2019 5605 5679 5579 5650 0 +38.16(+0.68%)
Oct 15, 2019 5540 5651 5525 5612 0 +88.91(+1.61%)
Oct 14, 2019 5520 5550 5478 5523 0 -9.34(-0.17%)
Oct 11, 2019 5518 5583 5508 5532 0 +56.91(+1.04%)
Oct 10, 2019 5402 5488 5395 5476 0 +83.78(+1.55%)
Oct 09, 2019 5400 5418 5347 5392 0 +34.35(+0.64%)
Oct 08, 2019 5393 5421 5346 5357 0 -79.08(-1.45%)
Oct 07, 2019 5432 5487 5402 5436 0 -14.22(-0.26%)
Oct 04, 2019 5418 5459 5365 5451 0 +30.29(+0.56%)
Oct 03, 2019 5453 5461 5358 5420 0 -31.35(-0.58%)
Oct 02, 2019 5580 5586 5428 5452 0 -155.53(-2.77%)
Oct 01, 2019 5584 5635 5545 5607 0 +14.45(+0.26%)
Sep 30, 2019 5561 5631 5532 5593 0 +31.81(+0.57%)
Sep 27, 2019 5569 5597 5521 5561 0 +12.15(+0.22%)
Sep 26, 2019 5586 5599 5474 5549 0 -45.44(-0.81%)
Sep 25, 2019 5579 5624 5521 5594 0 +15.77(+0.28%)
Sep 24, 2019 5844 5873 5520 5579 0 -206.33(-3.57%)
Sep 23, 2019 5791 5863 5733 5785 0 +7.73(+0.13%)
Sep 20, 2019 5800 5846 5740 5777 0 +33.15(+0.58%)
Sep 19, 2019 5791 5845 5732 5744 0 -26.96(-0.47%)
Sep 18, 2019 5773 5819 5735 5771 0 +2.24(+0.04%)
Sep 17, 2019 5689 5800 5653 5769 0 +93.91(+1.65%)
Sep 16, 2019 5735 5770 5657 5675 0 -77.58(-1.35%)
Sep 13, 2019 5708 5780 5658 5752 0 +92.07(+1.63%)
Sep 12, 2019 5812 5838 5648 5660 0 -137.97(-2.38%)
Sep 11, 2019 5755 5825 5678 5798 0 +56.06(+0.98%)
Sep 10, 2019 5577 5758 5535 5742 0 +163.20(+2.93%)
Sep 09, 2019 5659 5693 5545 5579 0 -57.39(-1.02%)
Sep 06, 2019 5627 5682 5607 5636 0 +38.73(+0.69%)
Sep 05, 2019 5540 5640 5540 5598 0 +88.19(+1.60%)
Sep 04, 2019 5468 5523 5396 5509 0 +87.71(+1.62%)
Sep 03, 2019 5373 5439 5330 5422 0 +27.67(+0.51%)
Aug 30, 2019 5483 5496 5366 5394 0 -45.09(-0.83%)
Aug 29, 2019 5398 5496 5392 5439 0 +72.10(+1.34%)
Aug 28, 2019 5219 5403 5196 5367 0 +139.52(+2.67%)
Aug 27, 2019 5261 5301 5215 5228 0 -9.07(-0.17%)
Aug 26, 2019 5262 5267 5190 5237 0 +5.73(+0.11%)
Aug 23, 2019 5298 5346 5214 5231 0 -83.49(-1.57%)
Aug 22, 2019 5323 5367 5274 5314 0 -11.50(-0.22%)
Aug 21, 2019 5371 5384 5299 5326 0 -3.47(-0.07%)
Aug 20, 2019 5370 5422 5327 5329 0 -25.43(-0.47%)
Aug 19, 2019 5386 5412 5317 5355 0 +11.93(+0.22%)
Aug 16, 2019 5333 5393 5298 5343 0 +21.47(+0.40%)
Aug 15, 2019 5241 5344 5190 5321 0 +97.88(+1.87%)
Aug 14, 2019 5279 5319 5210 5224 0 -134.72(-2.51%)
Aug 13, 2019 5133 5392 5062 5358 0 +32.72(+0.61%)
Aug 12, 2019 5384 5404 5285 5326 0 -79.47(-1.47%)
Aug 09, 2019 5401 5501 5378 5405 0 +1.22(+0.02%)
Aug 08, 2019 5370 5449 5362 5404 0 +52.90(+0.99%)
Aug 07, 2019 5362 5377 5268 5351 0 -43.16(-0.80%)
Aug 06, 2019 5297 5408 5253 5394 0 +95.76(+1.81%)
Aug 05, 2019 5369 5381 5237 5298 0 -148.48(-2.73%)
Aug 02, 2019 5488 5508 5412 5447 0 -64.50(-1.17%)
Aug 01, 2019 5596 5625 5478 5511 0 -81.33(-1.45%)
Jul 31, 2019 5674 5682 5529 5593 0 -89.53(-1.58%)
Jul 30, 2019 5698 5722 5656 5682 0 -28.87(-0.51%)
Jul 29, 2019 5683 5723 5657 5711 0 +13.81(+0.24%)
Jul 26, 2019 5673 5713 5654 5697 0 +24.42(+0.43%)
Jul 25, 2019 5817 5846 5657 5673 0 -179.47(-3.07%)
Jul 24, 2019 5838 5867 5799 5852 0 +14.31(+0.25%)
Jul 23, 2019 5870 5878 5763 5838 0 -26.15(-0.45%)
Jul 22, 2019 5839 5892 5815 5864 0 +29.44(+0.50%)
Jul 19, 2019 5823 5884 5788 5835 0 +25.56(+0.44%)
Jul 18, 2019 5739 5812 5609 5809 0 +12.59(+0.22%)
Jul 17, 2019 5913 5916 5778 5796 0 -112.82(-1.91%)
Jul 16, 2019 5882 5943 5844 5909 0 +32.87(+0.56%)
Jul 15, 2019 5844 5884 5800 5876 0 +53.78(+0.92%)
Jul 12, 2019 5735 5836 5732 5823 0 +80.66(+1.40%)
Jul 11, 2019 5738 5775 5713 5742 0 +0.24(+0.00%)
Jul 10, 2019 5731 5762 5692 5742 0 +28.78(+0.50%)
Jul 09, 2019 5736 5790 5687 5713 0 -29.90(-0.52%)
Jul 08, 2019 5720 5796 5688 5743 0 +28.19(+0.49%)
Jul 05, 2019 5708 5740 5678 5715 0 -0.33(-0.01%)
Jul 03, 2019 5665 5743 5646 5715 0 +62.89(+1.11%)
Jul 02, 2019 5579 5666 5562 5652 0 +92.41(+1.66%)
Jul 01, 2019 5589 5644 5524 5560 0 +20.61(+0.37%)
Jun 28, 2019 5502 5552 5460 5539 0 +80.23(+1.47%)
Jun 27, 2019 5468 5503 5410 5459 0 +7.86(+0.14%)
Jun 26, 2019 5522 5538 5416 5451 0 -85.28(-1.54%)
Jun 25, 2019 5563 5596 5506 5536 0 -27.88(-0.50%)
Jun 24, 2019 5619 5620 5529 5564 0 -36.38(-0.65%)
Jun 21, 2019 5632 5637 5556 5601 0 -36.49(-0.65%)
Jun 20, 2019 5635 5680 5563 5637 0 +15.62(+0.28%)
Jun 19, 2019 5637 5672 5543 5621 0 -22.03(-0.39%)
Jun 18, 2019 5630 5680 5612 5643 0 +35.19(+0.63%)
Jun 17, 2019 5615 5640 5588 5608 0 +15.98(+0.29%)
Jun 14, 2019 5569 5606 5534 5592 0 +33.32(+0.60%)
Jun 13, 2019 5566 5602 5531 5559 0 +26.85(+0.49%)
Jun 12, 2019 5506 5561 5456 5532 0 +27.40(+0.50%)
Jun 11, 2019 5589 5608 5478 5505 0 -71.33(-1.28%)
Jun 10, 2019 5580 5647 5509 5576 0 +27.44(+0.49%)
Jun 07, 2019 5529 5610 5524 5549 0 +36.08(+0.65%)
Jun 06, 2019 5449 5534 5378 5513 0 +82.81(+1.53%)
Jun 05, 2019 5348 5444 5311 5430 0 +120.65(+2.27%)
Jun 04, 2019 5338 5371 5283 5309 0 +8.87(+0.17%)
Jun 03, 2019 5273 5360 5248 5300 0 +21.46(+0.41%)
May 31, 2019 5301 5316 5210 5279 0 -108.86(-2.02%)
May 30, 2019 5317 5407 5308 5388 0 +100.05(+1.89%)
May 29, 2019 5333 5356 5225 5288 0 -75.61(-1.41%)
May 28, 2019 5413 5520 5358 5363 0 -37.52(-0.69%)
May 24, 2019 5368 5437 5319 5401 0 +47.93(+0.90%)
May 23, 2019 5417 5430 5287 5353 0 -95.55(-1.75%)
May 22, 2019 5359 5505 5347 5448 0 +90.63(+1.69%)
May 21, 2019 5242 5381 5123 5358 0 +226.63(+4.42%)
May 20, 2019 5143 5196 5106 5131 0 -16.76(-0.33%)
May 17, 2019 5100 5198 5097 5148 0 +16.78(+0.33%)
May 16, 2019 5109 5186 5060 5131 0 +24.74(+0.48%)
May 15, 2019 5130 5146 5071 5106 0 -41.57(-0.81%)
May 14, 2019 5120 5170 5085 5148 0 +30.52(+0.60%)
May 13, 2019 5139 5164 5091 5117 0 -92.85(-1.78%)
May 10, 2019 5219 5239 5114 5210 0 -31.25(-0.60%)
May 09, 2019 5202 5256 5169 5241 0 +7.82(+0.15%)
May 08, 2019 5285 5302 5208 5234 0 -55.52(-1.05%)
May 07, 2019 5348 5375 5261 5289 0 -68.99(-1.29%)
May 06, 2019 5325 5404 5292 5358 0 -22.50(-0.42%)
May 03, 2019 5452 5477 5352 5381 0 -51.53(-0.95%)
May 02, 2019 5357 5441 5347 5432 0 +81.16(+1.52%)
May 01, 2019 5394 5459 5346 5351 0 -40.03(-0.74%)
Apr 30, 2019 5370 5422 5333 5391 0 +17.19(+0.32%)
Apr 29, 2019 5442 5459 5369 5374 0 -73.39(-1.35%)
Apr 26, 2019 5410 5488 5390 5447 0 -36.82(-0.67%)
Apr 25, 2019 5449 5509 5367 5484 0 -12.59(-0.23%)
Apr 24, 2019 5533 5569 5488 5497 0 -24.96(-0.45%)
Apr 23, 2019 5463 5582 5443 5522 0 +69.28(+1.27%)
Apr 22, 2019 5530 5547 5448 5452 0 -87.15(-1.57%)
Apr 18, 2019 5565 5575 5479 5539 0 -36.78(-0.66%)
Apr 17, 2019 5664 5674 5535 5576 0 -67.75(-1.20%)
Apr 16, 2019 5698 5700 5626 5644 0 -25.21(-0.44%)
Apr 15, 2019 5660 5710 5619 5669 0 +28.49(+0.51%)
Apr 12, 2019 5684 5701 5618 5641 0 -38.70(-0.68%)
Apr 11, 2019 5639 5689 5614 5679 0 +51.61(+0.92%)
Apr 10, 2019 5559 5637 5518 5628 0 +103.06(+1.87%)
Apr 09, 2019 5572 5596 5512 5525 0 -63.34(-1.13%)
Apr 08, 2019 5555 5614 5521 5588 0 +22.60(+0.41%)
Apr 05, 2019 5529 5571 5500 5565 0 +55.25(+1.00%)
Apr 04, 2019 5506 5544 5462 5510 0 +4.34(+0.08%)
Apr 03, 2019 5532 5551 5490 5506 0 -2.59(-0.05%)
Apr 02, 2019 5473 5523 5440 5508 0 +42.60(+0.78%)
Apr 01, 2019 5493 5541 5399 5466 0 +50.29(+0.93%)
Mar 29, 2019 5358 5440 5327 5416 0 +87.02(+1.63%)
Mar 28, 2019 5314 5354 5303 5329 0 +24.96(+0.47%)
Mar 27, 2019 5289 5347 5251 5304 0 +8.63(+0.16%)
Mar 26, 2019 5298 5328 5234 5295 0 +9.98(+0.19%)
Mar 25, 2019 5214 5319 5202 5285 0 +81.95(+1.58%)
Mar 22, 2019 5305 5366 5194 5203 0 -113.53(-2.14%)
Mar 21, 2019 5205 5327 5201 5317 0 +121.09(+2.33%)
Mar 20, 2019 5181 5217 5143 5195 0 +14.45(+0.28%)
Mar 19, 2019 5166 5230 5150 5181 0 +30.37(+0.59%)
Mar 18, 2019 5039 5198 5038 5151 0 +113.42(+2.25%)
Mar 15, 2019 4983 5040 4933 5037 0 +52.41(+1.05%)
Mar 14, 2019 4971 5006 4932 4985 0 +28.97(+0.58%)
Mar 13, 2019 4946 4974 4919 4956 0 +20.32(+0.41%)
Mar 12, 2019 4973 4973 4878 4936 0 -25.71(-0.52%)
Mar 11, 2019 4961 4996 4920 4961 0 +54.89(+1.12%)
Mar 08, 2019 4933 4947 4874 4906 0 -44.18(-0.89%)
Mar 07, 2019 4954 4992 4918 4951 0 -17.36(-0.35%)
Mar 06, 2019 4999 5044 4951 4968 0 -10.28(-0.21%)
Mar 05, 2019 4972 5032 4943 4978 0 +14.96(+0.30%)
Mar 04, 2019 5002 5019 4889 4963 0 -7.68(-0.15%)
Mar 01, 2019 5046 5058 4910 4971 0 -46.77(-0.93%)
Feb 28, 2019 4863 5037 4863 5018 0 +133.17(+2.73%)
Feb 27, 2019 4881 4979 4825 4884 0 -129.36(-2.58%)
Feb 26, 2019 5107 5150 4990 5014 0 +217.45(+4.53%)
Feb 25, 2019 4931 4943 4771 4796 0 -117.43(-2.39%)
Feb 22, 2019 4908 4927 4850 4914 0 +21.32(+0.44%)
Feb 21, 2019 4997 4997 4878 4893 0 -99.44(-1.99%)
Feb 20, 2019 4977 5016 4914 4992 0 +5.54(+0.11%)
Feb 19, 2019 5025 5134 4955 4986 0 -38.41(-0.76%)
Feb 15, 2019 4990 5042 4963 5025 0 +66.59(+1.34%)
Feb 14, 2019 4869 4982 4844 4958 0 +71.91(+1.47%)
Feb 13, 2019 4904 4928 4847 4886 0 -11.78(-0.24%)
Feb 12, 2019 4870 4938 4864 4898 0 +37.25(+0.77%)
Feb 11, 2019 4789 4867 4774 4861 0 +76.96(+1.61%)
Feb 08, 2019 4776 4854 4752 4784 0 -24.15(-0.50%)
Feb 07, 2019 4764 4814 4690 4808 0 +95.87(+2.03%)
Feb 06, 2019 4762 4778 4692 4712 0 -45.26(-0.95%)
Feb 05, 2019 4782 4804 4718 4757 0 +0.88(+0.02%)
Feb 04, 2019 4677 4761 4644 4757 0 +94.31(+2.02%)
Feb 01, 2019 4663 4704 4615 4662 0 +7.84(+0.17%)
Jan 31, 2019 4637 4667 4567 4654 0 +17.17(+0.37%)
Jan 30, 2019 4558 4663 4551 4637 0 +80.66(+1.77%)
Jan 29, 2019 4502 4562 4462 4557 0 +48.17(+1.07%)
Jan 28, 2019 4452 4519 4404 4508 0 +32.00(+0.71%)
Jan 25, 2019 4525 4538 4415 4476 0 -30.12(-0.67%)
Jan 24, 2019 4647 4671 4486 4507 0 -149.29(-3.21%)
Jan 23, 2019 4646 4691 4598 4656 0 +21.56(+0.47%)
Jan 22, 2019 4713 4746 4599 4634 0 -89.15(-1.89%)
Jan 18, 2019 4722 4776 4651 4723 0 +20.01(+0.43%)
Jan 17, 2019 4626 4739 4614 4703 0 +71.20(+1.54%)
Jan 16, 2019 4613 4640 4551 4632 0 +33.25(+0.72%)
Jan 15, 2019 4572 4625 4540 4599 0 +24.66(+0.54%)
Jan 14, 2019 4551 4591 4504 4574 0 +8.44(+0.18%)
Jan 11, 2019 4614 4655 4543 4566 0 -70.18(-1.51%)
Jan 10, 2019 4571 4642 4534 4636 0 +31.64(+0.69%)
Jan 09, 2019 4577 4663 4549 4604 0 +75.34(+1.66%)
Jan 08, 2019 4617 4626 4454 4529 0 -51.29(-1.12%)
Jan 07, 2019 4631 4653 4517 4580 0 -26.83(-0.58%)
Jan 04, 2019 4716 4740 4593 4607 0 -75.33(-1.61%)
Jan 03, 2019 4613 4714 4592 4682 0 +73.56(+1.60%)
Jan 02, 2019 4567 4651 4535 4609 0 +5.20(+0.11%)
Dec 31, 2018 4612 4638 4533 4604 0 +16.44(+0.36%)
Dec 28, 2018 4618 4668 4556 4587 0 -7.48(-0.16%)
Dec 27, 2018 4541 4596 4457 4595 0 +11.48(+0.25%)
Dec 26, 2018 4475 4586 4458 4583 0 +117.66(+2.63%)
Dec 24, 2018 4497 4535 4441 4466 0 -35.49(-0.79%)
Dec 21, 2018 4473 4587 4408 4501 0 -10.96(-0.24%)
Dec 20, 2018 4556 4573 4462 4512 0 -70.30(-1.53%)
Dec 19, 2018 4685 4734 4560 4582 0 -99.39(-2.12%)
Dec 18, 2018 4728 4768 4662 4682 0 +5.51(+0.12%)
Dec 17, 2018 4759 4776 4620 4676 0 -110.59(-2.31%)
Dec 14, 2018 4856 4913 4771 4787 0 -69.38(-1.43%)
Dec 13, 2018 4871 4918 4824 4856 0 -28.32(-0.58%)
Dec 12, 2018 4857 4927 4833 4885 0 +51.80(+1.07%)
Dec 11, 2018 4889 4928 4806 4833 0 -31.32(-0.64%)
Dec 10, 2018 4836 4897 4758 4864 0 +44.60(+0.93%)
Dec 07, 2018 4874 4952 4783 4819 0 -72.23(-1.48%)
Dec 06, 2018 4885 4938 4783 4892 0 -65.35(-1.32%)
Dec 04, 2018 4928 5044 4838 4957 0 +208.37(+4.39%)
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.