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 (%)
Dec 31, 2009 1007 1007 1007 0 -9.58(-0.94%)
Dec 30, 2009 1011 1022 1010 1016 0 +2.99(+0.30%)
Dec 29, 2009 1019 1022 1011 1013 0 -3.40(-0.33%)
Dec 28, 2009 1022 1026 1014 1017 0 -3.61(-0.35%)
Dec 24, 2009 1020 1024 1015 1020 0 -0.02(-0.00%)
Dec 23, 2009 1020 1027 1013 1020 0 +2.40(+0.24%)
Dec 22, 2009 1016 1024 1012 1018 0 -0.27(-0.03%)
Dec 21, 2009 1004 1022 1001 1018 0 +13.80(+1.37%)
Dec 18, 2009 1008 1010 995.02 1004 0 +2.93(+0.29%)
Dec 17, 2009 1010 1014 998.17 1001 0 -2.25(-0.22%)
Dec 16, 2009 1003 1011 998.40 1004 0 +4.84(+0.48%)
Dec 15, 2009 1007 1011 997.47 998.90 0 -11.05(-1.09%)
Dec 14, 2009 1010 1013 1006 1010 0 +14.38(+1.44%)
Dec 11, 2009 998.82 1003 986.05 995.57 0 +4.55(+0.46%)
Dec 10, 2009 995.48 1001 986.37 991.02 0 -4.33(-0.44%)
Dec 09, 2009 1006 1007 985.34 995.35 0 -8.17(-0.81%)
Dec 08, 2009 990.02 1015 975.65 1004 0 +4.70(+0.47%)
Dec 07, 2009 990.12 1006 984.11 998.82 0 +3.07(+0.31%)
Dec 04, 2009 994.32 1010 983.97 995.75 0 +6.52(+0.66%)
Dec 03, 2009 994.39 1001 980.52 989.22 0 -4.16(-0.42%)
Dec 02, 2009 998.90 1004 985.30 993.38 0 -0.53(-0.05%)
Dec 01, 2009 978.33 1004 975.56 993.91 0 +19.67(+2.02%)
Nov 30, 2009 980.38 985.24 964.69 974.25 0 -8.45(-0.86%)
Nov 27, 2009 970.41 995.63 966.32 982.70 0 -6.74(-0.68%)
Nov 25, 2009 989.43 989.43 989.43 0 +15.62(+1.60%)
Nov 24, 2009 979.73 983.79 968.40 973.82 0 -6.32(-0.64%)
Nov 23, 2009 982.72 993.12 973.24 980.13 0 +2.97(+0.30%)
Nov 20, 2009 968.91 982.90 963.90 977.16 0 +1.59(+0.16%)
Nov 19, 2009 982.57 985.37 967.62 975.57 0 -9.44(-0.96%)
Nov 18, 2009 969.73 987.97 964.65 985.00 0 +14.23(+1.47%)
Nov 17, 2009 971.54 978.14 961.77 970.77 0 -3.16(-0.32%)
Nov 16, 2009 973.13 980.48 965.91 973.93 0 +2.15(+0.22%)
Nov 13, 2009 961.69 976.76 957.42 971.78 0 +5.07(+0.52%)
Nov 12, 2009 975.18 981.61 958.46 966.71 0 -26.42(-2.66%)
Nov 11, 2009 974.13 998.17 969.50 993.13 0 +25.28(+2.61%)
Nov 10, 2009 959.67 974.12 954.95 967.85 0 +3.60(+0.37%)
Nov 09, 2009 951.27 968.52 946.46 964.25 0 +18.72(+1.98%)
Nov 06, 2009 936.41 952.06 929.49 945.53 0 +6.93(+0.74%)
Nov 05, 2009 933.70 943.61 923.25 938.60 0 +9.99(+1.08%)
Nov 04, 2009 940.67 950.98 926.80 928.61 0 -8.09(-0.86%)
Nov 03, 2009 915.54 941.62 911.27 936.70 0 +17.37(+1.89%)
Nov 02, 2009 922.86 933.18 909.75 919.33 0 +0.76(+0.08%)
Oct 30, 2009 930.24 937.15 915.09 918.58 0 -12.11(-1.30%)
Oct 29, 2009 926.12 947.72 909.97 930.68 0 +42.09(+4.74%)
Oct 28, 2009 900.76 915.69 885.90 888.60 0 -13.28(-1.47%)
Oct 27, 2009 904.12 916.84 890.67 901.88 0 -2.11(-0.23%)
Oct 26, 2009 905.15 920.28 900.29 903.99 0 -1.16(-0.13%)
Oct 23, 2009 910.43 917.71 902.13 905.15 0 -17.07(-1.85%)
Oct 22, 2009 914.61 926.09 907.64 922.22 0 +8.18(+0.89%)
Oct 21, 2009 934.72 942.68 913.33 914.04 0 -19.82(-2.12%)
Oct 20, 2009 940.71 947.29 931.51 933.87 0 -23.01(-2.40%)
Oct 19, 2009 958.65 968.37 945.11 956.88 0 -3.52(-0.37%)
Oct 16, 2009 957.39 967.39 949.03 960.40 0 -1.05(-0.11%)
Oct 15, 2009 944.66 964.67 941.91 961.45 0 +11.64(+1.23%)
Oct 14, 2009 935.71 957.01 930.15 949.81 0 +18.25(+1.96%)
Oct 13, 2009 930.81 937.83 924.91 931.55 0 -3.41(-0.36%)
Oct 12, 2009 945.25 950.39 930.28 934.96 0 +0.35(+0.04%)
Oct 09, 2009 939.27 945.17 926.35 934.60 0 -4.76(-0.51%)
Oct 08, 2009 947.56 954.88 936.45 939.37 0 -4.47(-0.47%)
Oct 07, 2009 948.10 955.49 926.38 943.84 0 -9.91(-1.04%)
Oct 06, 2009 945.18 958.86 940.41 953.74 0 +14.19(+1.51%)
Oct 05, 2009 936.76 951.37 932.52 939.55 0 +1.79(+0.19%)
Oct 02, 2009 934.36 950.28 928.67 937.76 0 -3.99(-0.42%)
Oct 01, 2009 957.04 961.02 935.72 941.75 0 -12.90(-1.35%)
Sep 30, 2009 953.12 962.99 941.99 954.65 0 +0.16(+0.02%)
Sep 29, 2009 951.49 966.71 943.82 954.49 0 -0.56(-0.06%)
Sep 28, 2009 949.99 962.84 941.79 955.05 0 +7.08(+0.75%)
Sep 25, 2009 945.55 956.67 938.11 947.97 0 +1.09(+0.11%)
Sep 24, 2009 942.82 958.66 934.98 946.88 0 +8.85(+0.94%)
Sep 23, 2009 970.46 973.79 936.28 938.03 0 -53.76(-5.42%)
Sep 22, 2009 996.71 1001 982.59 991.79 0 -0.20(-0.02%)
Sep 21, 2009 979.06 999.28 970.38 991.99 0 +8.75(+0.89%)
Sep 18, 2009 963.06 986.60 957.90 983.23 0 +20.18(+2.09%)
Sep 17, 2009 967.40 977.39 958.44 963.06 0 -2.72(-0.28%)
Sep 16, 2009 967.66 976.80 957.46 965.78 0 +1.47(+0.15%)
Sep 15, 2009 960.17 970.67 948.69 964.30 0 -0.59(-0.06%)
Sep 14, 2009 952.06 967.41 943.92 964.89 0 +6.35(+0.66%)
Sep 11, 2009 978.13 980.85 949.14 958.54 0 -21.83(-2.23%)
Sep 10, 2009 989.04 995.19 972.10 980.37 0 -8.07(-0.82%)
Sep 09, 2009 991.78 997.92 979.18 988.44 0 -8.70(-0.87%)
Sep 08, 2009 986.36 999.64 976.82 997.14 0 +17.20(+1.75%)
Sep 04, 2009 979.94 979.94 979.94 0 -3.79(-0.39%)
Sep 03, 2009 972.88 987.82 963.64 983.73 0 +13.08(+1.35%)
Sep 02, 2009 966.13 977.57 962.76 970.65 0 +2.03(+0.21%)
Sep 01, 2009 980.91 994.72 962.18 968.62 0 -18.85(-1.91%)
Aug 31, 2009 990.17 994.84 977.30 987.47 0 -12.28(-1.23%)
Aug 28, 2009 1002 1009 986.49 999.75 0 +0.10(+0.01%)
Aug 27, 2009 999.99 1006 984.10 999.65 0 -2.38(-0.24%)
Aug 26, 2009 1001 1015 995.26 1002 0 -0.95(-0.09%)
Aug 25, 2009 997.34 1013 990.48 1003 0 +10.88(+1.10%)
Aug 24, 2009 1012 1013 990.38 992.10 0 -18.61(-1.84%)
Aug 21, 2009 1009 1021 1001 1011 0 +5.25(+0.52%)
Aug 20, 2009 1008 1013 991.87 1005 0 +1.12(+0.11%)
Aug 19, 2009 988.41 1012 982.69 1004 0 +9.00(+0.90%)
Aug 18, 2009 985.26 1007 973.85 995.34 0 +35.55(+3.70%)
Aug 17, 2009 959.67 981.35 951.96 959.79 0 -13.34(-1.37%)
Aug 14, 2009 985.90 989.27 967.31 973.13 0 -13.45(-1.36%)
Aug 13, 2009 977.80 990.62 948.49 986.59 0 -21.64(-2.15%)
Aug 12, 2009 1009 1022 1002 1008 0 -0.95(-0.09%)
Aug 11, 2009 1009 1017 995.02 1009 0 -3.48(-0.34%)
Aug 10, 2009 1031 1033 1003 1013 0 -21.53(-2.08%)
Aug 07, 2009 1013 1039 1005 1034 0 +29.41(+2.93%)
Aug 06, 2009 1002 1017 988.97 1005 0 +3.54(+0.35%)
Aug 05, 2009 1018 1019 987.52 1001 0 -12.35(-1.22%)
Aug 04, 2009 1026 1034 1008 1014 0 -18.16(-1.76%)
Aug 03, 2009 1042 1049 1018 1032 0 -14.11(-1.35%)
Jul 31, 2009 1072 1077 1044 1046 0 -24.21(-2.26%)
Jul 30, 2009 1045 1084 1043 1070 0 +32.44(+3.13%)
Jul 29, 2009 1041 1052 1028 1038 0 -8.20(-0.78%)
Jul 28, 2009 1040 1055 1032 1046 0 +1.89(+0.18%)
Jul 27, 2009 1052 1063 1032 1044 0 -18.04(-1.70%)
Jul 24, 2009 1054 1065 1050 1062 0 +0.83(+0.08%)
Jul 23, 2009 1058 1071 1047 1061 0 +0.57(+0.05%)
Jul 22, 2009 1052 1071 1049 1061 0 +5.22(+0.49%)
Jul 21, 2009 1059 1063 1034 1055 0 +66.86(+6.76%)
Jun 26, 2009 993.64 1003 981.89 988.50 0 -6.60(-0.66%)
Jun 25, 2009 987.92 997.32 975.71 995.11 0 +24.90(+2.57%)
Jun 24, 2009 990.81 996.06 960.92 970.21 0 -21.97(-2.21%)
Jun 23, 2009 1002 1005 987.91 992.17 0 -9.10(-0.91%)
Jun 22, 2009 997.44 1012 985.01 1001 0 -6.82(-0.68%)
Jun 19, 2009 1015 1021 1001 1008 0 -2.15(-0.21%)
Jun 18, 2009 1001 1017 992.95 1010 0 +10.05(+1.00%)
Jun 17, 2009 973.52 1014 967.84 1000 0 +28.98(+2.98%)
Jun 16, 2009 987.91 991.08 964.87 971.21 0 -8.89(-0.91%)
Jun 15, 2009 980.21 990.37 965.24 980.11 0 -9.51(-0.96%)
Jun 12, 2009 985.01 996.46 968.10 989.62 0 +0.26(+0.03%)
Jun 11, 2009 1020 1026 986.88 989.36 0 -30.69(-3.01%)
Jun 10, 2009 1037 1043 1003 1020 0 -13.91(-1.35%)
Jun 09, 2009 1026 1041 1020 1034 0 +11.48(+1.12%)
Jun 08, 2009 1021 1031 1009 1022 0 +0.13(+0.01%)
Jun 05, 2009 1031 1036 1007 1022 0 -1.91(-0.19%)
Jun 04, 2009 1029 1033 1005 1024 0 -7.47(-0.72%)
Jun 03, 2009 1019 1033 1010 1032 0 -0.06(-0.01%)
Jun 02, 2009 1012 1038 1004 1032 0 +20.87(+2.06%)
Jun 01, 2009 990.79 1018 985.53 1011 0 +32.57(+3.33%)
May 29, 2009 981.62 990.72 961.31 978.35 0 -0.62(-0.06%)
May 28, 2009 1001 1010 958.07 978.97 0 -18.37(-1.84%)
May 27, 2009 1022 1032 988.78 997.35 0 -38.36(-3.70%)
May 26, 2009 985.65 1041 979.33 1036 0 +46.43(+4.69%)
May 25, 2009 990.21 1003 970.55 989.27 0 +0.00(+0.00%)
May 22, 2009 990.21 1003 970.55 989.27 0 +3.14(+0.32%)
May 21, 2009 994.06 1001 968.40 986.13 0 -9.58(-0.96%)
May 20, 2009 1026 1036 987.45 995.71 0 -24.55(-2.41%)
May 19, 2009 1001 1030 999.02 1020 0 +19.81(+1.98%)
May 18, 2009 989.70 1004 972.99 1000 0 +17.37(+1.77%)
May 15, 2009 966.57 990.52 958.86 983.08 0 +13.62(+1.40%)
May 14, 2009 958.21 986.38 956.45 969.46 0 +10.49(+1.09%)
May 13, 2009 970.15 979.82 955.21 958.97 0 -19.50(-1.99%)
May 12, 2009 995.39 1004 962.13 978.47 0 -16.91(-1.70%)
May 11, 2009 982.54 1007 959.92 995.38 0 +7.33(+0.74%)
May 08, 2009 1014 1024 980.22 988.04 0 -20.45(-2.03%)
May 07, 2009 1028 1034 994.10 1008 0 -10.55(-1.04%)
May 06, 2009 1029 1046 1006 1019 0 +2.70(+0.27%)
May 05, 2009 1023 1032 1008 1016 0 -16.96(-1.64%)
May 04, 2009 1029 1041 1020 1033 0 +16.49(+1.62%)
May 01, 2009 1043 1046 1007 1017 0 -30.06(-2.87%)
Apr 30, 2009 1052 1077 1033 1047 0 +24.90(+2.44%)
Apr 29, 2009 1051 1060 1018 1022 0 -18.60(-1.79%)
Apr 28, 2009 1019 1053 1016 1041 0 +11.80(+1.15%)
Apr 27, 2009 1014 1044 1007 1029 0 +8.37(+0.82%)
Apr 24, 2009 1044 1051 1017 1020 0 -22.56(-2.16%)
Apr 23, 2009 1043 1053 1023 1043 0 +4.31(+0.41%)
Apr 22, 2009 1030 1063 1023 1039 0 +4.19(+0.41%)
Apr 21, 2009 1028 1037 1012 1034 0 +8.63(+0.84%)
Apr 20, 2009 1028 1041 1014 1026 0 -18.31(-1.75%)
Apr 17, 2009 1042 1050 1024 1044 0 +5.99(+0.58%)
Apr 16, 2009 1012 1044 1005 1038 0 +33.55(+3.34%)
Apr 15, 2009 983.16 1008 979.09 1005 0 +14.30(+1.44%)
Apr 14, 2009 987.91 998.13 969.38 990.30 0 -1.08(-0.11%)
Apr 13, 2009 1008 1013 982.41 991.37 0 -23.71(-2.34%)
Apr 10, 2009 1000 1022 994.11 1015 0 +0.00(+0.00%)
Apr 09, 2009 1000 1022 994.11 1015 0 +25.72(+2.60%)
Apr 08, 2009 966.27 992.79 959.42 989.36 0 +27.57(+2.87%)
Apr 07, 2009 980.14 985.49 956.73 961.79 0 -28.55(-2.88%)
Apr 06, 2009 980.24 993.70 964.87 990.35 0 +3.15(+0.32%)
Apr 03, 2009 963.42 991.81 949.40 987.20 0 +14.00(+1.44%)
Apr 02, 2009 1001 1019 961.98 973.20 0 -31.98(-3.18%)
Apr 01, 2009 975.78 1007 966.14 1005 0 +21.80(+2.22%)
Mar 31, 2009 991.09 1001 970.08 983.38 0 -5.62(-0.57%)
Mar 30, 2009 981.65 990.21 963.43 989.01 0 -2.11(-0.21%)
Mar 27, 2009 1001 1003 984.62 991.12 0 -13.35(-1.33%)
Mar 26, 2009 974.81 1011 968.36 1004 0 +34.18(+3.52%)
Mar 25, 2009 949.24 972.45 942.43 970.28 0 +22.88(+2.42%)
Mar 24, 2009 954.01 965.73 938.21 947.40 0 -13.72(-1.43%)
Mar 23, 2009 946.89 963.48 937.51 961.11 0 -7.88(-0.81%)
Mar 20, 2009 979.76 989.33 953.66 969.00 0 -6.93(-0.71%)
Mar 19, 2009 993.61 995.68 968.51 975.92 0 -6.67(-0.68%)
Mar 18, 2009 976.25 993.69 956.44 982.59 0 +10.62(+1.09%)
Mar 17, 2009 945.53 976.38 938.59 971.97 0 +25.15(+2.66%)
Mar 16, 2009 972.19 974.24 943.86 946.82 0 -20.80(-2.15%)
Mar 13, 2009 973.50 980.28 956.85 967.61 0 -4.51(-0.46%)
Mar 12, 2009 950.83 975.29 938.58 972.12 0 +20.26(+2.13%)
Mar 11, 2009 942.33 964.11 935.62 951.87 0 +11.36(+1.21%)
Mar 10, 2009 904.52 943.12 900.06 940.50 0 +50.51(+5.67%)
Mar 09, 2009 896.13 915.28 884.06 889.99 0 -13.24(-1.47%)
Mar 06, 2009 917.51 918.98 877.60 903.23 0 -5.85(-0.64%)
Mar 05, 2009 907.72 931.10 895.42 909.08 0 -7.22(-0.79%)
Mar 04, 2009 919.53 934.78 900.49 916.30 0 +6.98(+0.77%)
Mar 03, 2009 921.16 947.24 900.12 909.32 0 +45.61(+5.28%)
Mar 02, 2009 879.26 892.92 860.10 863.72 0 -26.94(-3.02%)
Feb 27, 2009 871.72 904.55 864.00 890.65 0 +11.45(+1.30%)
Feb 26, 2009 901.86 908.18 873.57 879.20 0 -11.51(-1.29%)
Feb 25, 2009 893.38 907.26 880.28 890.71 0 -6.27(-0.70%)
Feb 24, 2009 876.95 901.29 873.48 896.98 0 +29.34(+3.38%)
Feb 23, 2009 895.20 904.90 864.30 867.64 0 -23.33(-2.62%)
Feb 20, 2009 874.75 901.93 862.98 890.97 0 +9.75(+1.11%)
Feb 19, 2009 847.17 890.72 846.05 881.21 0 +89.89(+11.36%)
Feb 18, 2009 785.41 796.68 767.81 791.32 0 +10.40(+1.33%)
Feb 17, 2009 793.08 803.80 777.51 780.92 0 -29.01(-3.58%)
Feb 16, 2009 820.68 829.00 805.95 809.92 0 +0.00(+0.00%)
Feb 13, 2009 820.68 829.00 805.95 809.92 0 -11.83(-1.44%)
Feb 12, 2009 805.03 822.70 791.24 821.76 0 +5.83(+0.71%)
Feb 11, 2009 822.86 831.24 809.56 815.93 0 -3.81(-0.47%)
Feb 10, 2009 837.69 852.59 810.67 819.74 0 -33.23(-3.90%)
Feb 09, 2009 852.45 861.64 838.30 852.97 0 +0.53(+0.06%)
Feb 06, 2009 827.92 862.97 825.88 852.44 0 +25.00(+3.02%)
Feb 05, 2009 813.25 834.24 809.15 827.44 0 +8.91(+1.09%)
Feb 04, 2009 832.67 837.34 810.05 818.52 0 -14.35(-1.72%)
Feb 03, 2009 809.34 837.54 796.22 832.87 0 +25.50(+3.16%)
Feb 02, 2009 792.29 812.89 789.58 807.38 0 +6.55(+0.82%)
Jan 30, 2009 826.47 832.92 796.76 800.83 0 -24.46(-2.96%)
Jan 29, 2009 832.29 842.45 821.25 825.29 0 -13.41(-1.60%)
Jan 28, 2009 822.14 844.45 819.98 838.70 0 +25.85(+3.18%)
Jan 27, 2009 814.34 824.32 802.45 812.85 0 +5.01(+0.62%)
Jan 26, 2009 807.77 824.09 794.57 807.84 0 +6.51(+0.81%)
Jan 23, 2009 770.70 815.36 763.86 801.33 0 +3.65(+0.46%)
Jan 22, 2009 783.60 805.09 769.34 797.68 0 +10.43(+1.32%)
Jan 21, 2009 771.01 789.15 751.44 787.25 0 +21.79(+2.85%)
Jan 20, 2009 776.16 792.80 757.77 765.46 0 -27.17(-3.43%)
Jan 19, 2009 789.82 800.53 775.25 792.63 0 +0.00(+0.00%)
Jan 16, 2009 789.82 800.53 775.25 792.63 0 +11.97(+1.53%)
Jan 15, 2009 758.58 790.32 745.87 780.66 0 +25.44(+3.37%)
Jan 14, 2009 767.45 769.63 750.02 755.21 0 -22.89(-2.94%)
Jan 13, 2009 768.67 788.62 766.00 778.10 0 +4.19(+0.54%)
Jan 12, 2009 783.31 789.89 764.94 773.91 0 -19.73(-2.49%)
Jan 09, 2009 813.17 817.91 786.77 793.63 0 -20.03(-2.46%)
Jan 08, 2009 815.02 818.52 789.97 813.66 0 +3.94(+0.49%)
Jan 07, 2009 818.98 827.26 794.50 809.73 0 -28.90(-3.45%)
Jan 06, 2009 840.35 850.69 827.01 838.63 0 +2.14(+0.26%)
Jan 05, 2009 849.99 855.25 827.96 836.48 0 -16.48(-1.93%)
Jan 02, 2009 840.03 857.45 829.92 852.97 0 +11.29(+1.34%)
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.