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, 2012 1994 2032 1990 2028 0 +30.48(+1.53%)
Dec 28, 2012 2007 2017 1981 1998 0 -16.84(-0.84%)
Dec 27, 2012 2001 2021 1973 2015 0 +14.08(+0.70%)
Dec 26, 2012 2021 2024 1980 2001 0 -19.57(-0.97%)
Dec 24, 2012 2020 2020 2020 0 -8.48(-0.42%)
Dec 21, 2012 2014 2045 1999 2029 0 -3.09(-0.15%)
Dec 20, 2012 2049 2061 2026 2032 0 -15.73(-0.77%)
Dec 19, 2012 2058 2071 2041 2048 0 -9.32(-0.45%)
Dec 18, 2012 2073 2080 2051 2057 0 -17.21(-0.83%)
Dec 17, 2012 2053 2078 2046 2074 0 +26.35(+1.29%)
Dec 14, 2012 2052 2072 2035 2048 0 -9.97(-0.48%)
Dec 13, 2012 2052 2079 2048 2058 0 +10.85(+0.53%)
Dec 12, 2012 2051 2075 2035 2047 0 +7.12(+0.35%)
Dec 11, 2012 2046 2071 2034 2040 0 +2.74(+0.13%)
Dec 10, 2012 2041 2056 2021 2037 0 -7.68(-0.38%)
Dec 07, 2012 2081 2082 2038 2045 0 -22.23(-1.08%)
Dec 06, 2012 2035 2085 2028 2067 0 +15.04(+0.73%)
Dec 05, 2012 2079 2093 2033 2052 0 -27.77(-1.34%)
Dec 04, 2012 2108 2154 2054 2080 0 -78.65(-3.64%)
Nov 30, 2012 2146 2166 2132 2158 0 +9.22(+0.43%)
Nov 29, 2012 2139 2164 2120 2149 0 -50.18(-2.28%)
Nov 28, 2012 2177 2199 2167 2199 0 +18.80(+0.86%)
Nov 27, 2012 2221 2223 2159 2181 0 -13.61(-0.62%)
Nov 26, 2012 2200 2206 2177 2194 0 -7.45(-0.34%)
Nov 24, 2012 2192 2206 2181 2202 0 +0.00(+0.00%)
Nov 23, 2012 2192 2206 2181 2202 0 +14.65(+0.67%)
Nov 21, 2012 2187 2187 2187 0 +5.55(+0.25%)
Nov 20, 2012 2185 2198 2164 2181 0 -6.54(-0.30%)
Nov 19, 2012 2182 2203 2175 2188 0 +15.44(+0.71%)
Nov 16, 2012 2146 2184 2131 2172 0 +26.15(+1.22%)
Nov 15, 2012 2135 2156 2120 2146 0 +8.50(+0.40%)
Nov 14, 2012 2173 2185 2128 2138 0 -25.77(-1.19%)
Nov 13, 2012 2151 2192 2150 2164 0 +5.12(+0.24%)
Nov 12, 2012 2178 2195 2154 2158 0 -11.77(-0.54%)
Nov 09, 2012 2176 2206 2158 2170 0 -16.83(-0.77%)
Nov 08, 2012 2209 2230 2182 2187 0 -24.94(-1.13%)
Nov 07, 2012 2201 2234 2195 2212 0 -12.52(-0.56%)
Nov 06, 2012 2223 2237 2206 2225 0 +6.60(+0.30%)
Nov 05, 2012 2214 2228 2198 2218 0 +6.39(+0.29%)
Nov 02, 2012 2217 2235 2195 2212 0 +1.86(+0.08%)
Nov 01, 2012 2109 2260 2089 2210 0 +102.69(+4.87%)
Oct 31, 2012 2075 2126 2050 2107 0 +40.12(+1.94%)
Oct 26, 2012 2067 2067 2067 0 +13.25(+0.65%)
Oct 25, 2012 2047 2066 2030 2054 0 +18.80(+0.92%)
Oct 24, 2012 2070 2072 2022 2035 0 -12.79(-0.62%)
Oct 23, 2012 2001 2051 1995 2048 0 -19.68(-0.95%)
Oct 19, 2012 2059 2082 2054 2067 0 -5.21(-0.25%)
Oct 18, 2012 2055 2090 2043 2073 0 +3.46(+0.17%)
Oct 17, 2012 2077 2082 2059 2069 0 -3.07(-0.15%)
Oct 16, 2012 2062 2092 2055 2072 0 -13.59(-0.65%)
Oct 15, 2012 2089 2092 2064 2086 0 +5.76(+0.28%)
Oct 12, 2012 2097 2107 2073 2080 0 -10.40(-0.50%)
Oct 11, 2012 2123 2124 2087 2090 0 -16.61(-0.79%)
Oct 10, 2012 2116 2127 2100 2107 0 -15.60(-0.73%)
Oct 09, 2012 2134 2139 2121 2123 0 -11.93(-0.56%)
Oct 08, 2012 2124 2143 2118 2134 0 +6.58(+0.31%)
Oct 06, 2012 2116 2138 2107 2128 0 +0.00(+0.00%)
Oct 05, 2012 2116 2138 2107 2128 0 +23.05(+1.10%)
Oct 04, 2012 2065 2111 2063 2105 0 +31.15(+1.50%)
Oct 03, 2012 2078 2087 2065 2074 0 +4.00(+0.19%)
Oct 02, 2012 2076 2079 2059 2070 0 +5.44(+0.26%)
Oct 01, 2012 2043 2086 2034 2064 0 -7.24(-0.35%)
Sep 28, 2012 2070 2080 2060 2072 0 -5.27(-0.25%)
Sep 27, 2012 2089 2106 2063 2077 0 -2.44(-0.12%)
Sep 26, 2012 2056 2094 2049 2079 0 +19.56(+0.95%)
Sep 25, 2012 2070 2081 2054 2060 0 -7.37(-0.36%)
Sep 24, 2012 2068 2082 2059 2067 0 -15.32(-0.74%)
Sep 21, 2012 2087 2105 2077 2082 0 -5.04(-0.24%)
Sep 20, 2012 2098 2108 2045 2087 0 +14.63(+0.71%)
Sep 19, 2012 2006 2104 1997 2073 0 +53.12(+2.63%)
Sep 18, 2012 2010 2024 1995 2020 0 -0.21(-0.01%)
Sep 17, 2012 1996 2038 1993 2020 0 +21.52(+1.08%)
Sep 14, 2012 2079 2082 1991 1998 0 -81.44(-3.92%)
Sep 13, 2012 2096 2104 2065 2080 0 -20.58(-0.98%)
Sep 12, 2012 2092 2105 2075 2100 0 +13.55(+0.65%)
Sep 11, 2012 2060 2095 2057 2087 0 +19.87(+0.96%)
Sep 10, 2012 2079 2094 2053 2067 0 -17.68(-0.85%)
Sep 07, 2012 2084 2093 2065 2085 0 -3.49(-0.17%)
Sep 06, 2012 2065 2101 2056 2088 0 +32.51(+1.58%)
Sep 05, 2012 2036 2065 2033 2056 0 +23.31(+1.15%)
Sep 04, 2012 2037 2056 2014 2032 0 -20.13(-0.98%)
Aug 31, 2012 2052 2052 2052 0 +7.17(+0.35%)
Aug 30, 2012 2057 2068 2036 2045 0 -17.39(-0.84%)
Aug 29, 2012 2077 2083 2056 2063 0 -13.24(-0.64%)
Aug 27, 2012 2082 2099 2062 2076 0 +1.06(+0.05%)
Aug 24, 2012 2065 2081 2059 2075 0 +6.89(+0.33%)
Aug 23, 2012 2075 2083 2061 2068 0 -11.89(-0.57%)
Aug 22, 2012 2074 2086 2065 2080 0 +6.23(+0.30%)
Aug 21, 2012 2083 2091 2066 2074 0 +0.67(+0.03%)
Aug 20, 2012 2071 2088 2060 2073 0 -8.17(-0.39%)
Aug 17, 2012 2056 2087 2053 2081 0 +23.85(+1.16%)
Aug 16, 2012 2039 2062 2035 2057 0 +13.23(+0.65%)
Aug 15, 2012 2040 2061 2029 2044 0 +8.49(+0.42%)
Aug 14, 2012 2024 2049 2011 2036 0 +18.50(+0.92%)
Aug 13, 2012 2026 2037 2004 2017 0 -12.32(-0.61%)
Aug 11, 2012 2036 2049 1997 2029 0 +0.00(+0.00%)
Aug 10, 2012 2036 2049 1997 2029 0 -9.82(-0.48%)
Aug 09, 2012 2009 2064 2006 2039 0 -23.92(-1.16%)
Aug 08, 2012 2067 2089 2054 2063 0 -15.92(-0.77%)
Aug 07, 2012 2057 2091 2036 2079 0 +29.73(+1.45%)
Aug 06, 2012 2055 2089 2035 2049 0 -2.39(-0.12%)
Aug 03, 2012 2052 2090 2031 2052 0 +24.63(+1.22%)
Aug 02, 2012 2022 2045 2003 2027 0 -8.78(-0.43%)
Aug 01, 2012 2115 2133 2034 2036 0 -67.30(-3.20%)
Jul 31, 2012 2101 2132 2091 2103 0 -3.83(-0.18%)
Jul 30, 2012 2096 2121 2089 2107 0 +8.42(+0.40%)
Jul 27, 2012 2129 2134 2080 2099 0 +9.21(+0.44%)
Jul 26, 2012 2144 2145 2064 2089 0 -45.39(-2.13%)
Jul 25, 2012 2119 2144 2110 2135 0 +17.10(+0.81%)
Jul 24, 2012 2128 2139 2104 2118 0 -10.88(-0.51%)
Jul 23, 2012 2110 2138 2099 2128 0 -7.74(-0.36%)
Jul 20, 2012 2154 2158 2131 2136 0 -26.19(-1.21%)
Jul 19, 2012 2176 2180 2141 2162 0 -10.56(-0.49%)
Jul 18, 2012 2141 2183 2140 2173 0 +28.06(+1.31%)
Jul 17, 2012 2158 2174 2137 2145 0 +15.19(+0.71%)
Jul 16, 2012 2132 2169 2123 2130 0 -13.07(-0.61%)
Jul 14, 2012 2144 2167 2138 2143 0 +0.00(+0.00%)
Jul 13, 2012 2144 2167 2138 2143 0 -4.49(-0.21%)
Jul 12, 2012 2076 2165 2072 2147 0 +67.41(+3.24%)
Jul 11, 2012 2070 2094 2049 2080 0 +3.26(+0.16%)
Jul 10, 2012 2079 2089 2061 2077 0 +0.44(+0.02%)
Jul 09, 2012 2026 2080 2023 2076 0 +19.54(+0.95%)
Jul 06, 2012 2047 2066 2039 2057 0 -6.43(-0.31%)
Jul 05, 2012 2028 2085 2026 2063 0 +12.52(+0.61%)
Jul 03, 2012 2051 2051 2051 0 +5.70(+0.28%)
Jul 02, 2012 2061 2061 2036 2045 0 -12.24(-0.60%)
Jun 30, 2012 2032 2062 2006 2057 0 -3.37(-0.16%)
Jun 29, 2012 2032 2062 2006 2060 0 +55.52(+2.77%)
Jun 28, 2012 1990 2011 1978 2005 0 -1.68(-0.08%)
Jun 27, 2012 1952 2038 1945 2007 0 -70.38(-3.39%)
Jun 26, 2012 2066 2089 2021 2077 0 +1.49(+0.07%)
Jun 25, 2012 2104 2110 2071 2076 0 -41.55(-1.96%)
Jun 22, 2012 2106 2126 2101 2117 0 +10.75(+0.51%)
Jun 21, 2012 2147 2149 2093 2106 0 -39.48(-1.84%)
Jun 20, 2012 2146 2150 2119 2146 0 -9.14(-0.42%)
Jun 19, 2012 2159 2174 2142 2155 0 -9.00(-0.42%)
Jun 18, 2012 2150 2176 2137 2164 0 +13.37(+0.62%)
Jun 15, 2012 2163 2168 2131 2151 0 -9.56(-0.44%)
Jun 14, 2012 2156 2183 2145 2160 0 +14.06(+0.66%)
Jun 13, 2012 2174 2194 2142 2146 0 -36.64(-1.68%)
Jun 12, 2012 2157 2185 2154 2183 0 +28.14(+1.31%)
Jun 11, 2012 2206 2207 2153 2155 0 -31.37(-1.44%)
Jun 08, 2012 2176 2192 2155 2186 0 +14.76(+0.68%)
Jun 07, 2012 2192 2208 2167 2171 0 -16.34(-0.75%)
Jun 06, 2012 2153 2191 2147 2188 0 +47.68(+2.23%)
Jun 05, 2012 2115 2149 2105 2140 0 +17.67(+0.83%)
Jun 04, 2012 2108 2134 2085 2122 0 +10.88(+0.52%)
Jun 02, 2012 2143 2151 2110 2111 0 +0.00(+0.00%)
Jun 01, 2012 2143 2151 2110 2111 0 -42.28(-1.96%)
May 31, 2012 2140 2167 2114 2154 0 +10.19(+0.48%)
May 30, 2012 2159 2165 2122 2143 0 -35.44(-1.63%)
May 29, 2012 2177 2180 2133 2179 0 +33.90(+1.58%)
May 25, 2012 2145 2145 2145 0 +26.17(+1.24%)
May 24, 2012 2117 2138 2101 2119 0 -4.83(-0.23%)
May 23, 2012 2037 2132 2026 2124 0 +67.38(+3.28%)
May 22, 2012 2040 2122 2034 2056 0 -36.86(-1.76%)
May 21, 2012 2076 2127 2056 2093 0 +9.27(+0.44%)
May 18, 2012 2083 2117 2056 2084 0 +17.46(+0.84%)
May 17, 2012 2140 2160 2047 2066 0 -200.86(-8.86%)
May 16, 2012 2233 2283 2230 2267 0 +32.32(+1.45%)
May 15, 2012 2224 2253 2206 2235 0 +9.85(+0.44%)
May 14, 2012 2281 2294 2223 2225 0 -88.17(-3.81%)
May 11, 2012 2297 2336 2293 2313 0 +3.33(+0.14%)
May 10, 2012 2302 2327 2290 2310 0 +14.14(+0.62%)
May 09, 2012 2295 2318 2275 2296 0 -7.84(-0.34%)
May 08, 2012 2319 2327 2276 2304 0 -23.64(-1.02%)
May 07, 2012 2325 2349 2314 2327 0 -4.88(-0.21%)
May 04, 2012 2346 2364 2319 2332 0 -28.96(-1.23%)
May 03, 2012 2381 2385 2352 2361 0 -14.20(-0.60%)
May 02, 2012 2362 2384 2349 2375 0 +13.98(+0.59%)
May 01, 2012 2357 2391 2345 2361 0 -29.11(-1.22%)
Apr 30, 2012 2406 2410 2378 2390 0 -7.50(-0.31%)
Apr 27, 2012 2386 2411 2380 2398 0 +21.49(+0.90%)
Apr 26, 2012 2312 2391 2302 2376 0 +58.16(+2.51%)
Apr 25, 2012 2304 2325 2295 2318 0 +20.05(+0.87%)
Apr 24, 2012 2339 2343 2282 2298 0 -23.79(-1.02%)
Apr 23, 2012 2314 2326 2296 2322 0 -0.70(-0.03%)
Apr 20, 2012 2328 2329 2313 2323 0 +6.55(+0.28%)
Apr 19, 2012 2313 2332 2307 2316 0 +3.42(+0.15%)
Apr 18, 2012 2305 2323 2297 2313 0 +5.18(+0.22%)
Apr 17, 2012 2321 2329 2297 2307 0 -3.06(-0.13%)
Apr 16, 2012 2316 2330 2297 2311 0 -3.76(-0.16%)
Apr 13, 2012 2303 2328 2288 2314 0 +10.03(+0.44%)
Apr 12, 2012 2293 2311 2281 2304 0 +9.17(+0.40%)
Apr 11, 2012 2298 2309 2282 2295 0 +15.64(+0.69%)
Apr 10, 2012 2320 2322 2275 2279 0 -42.97(-1.85%)
Apr 09, 2012 2305 2326 2295 2322 0 -4.21(-0.18%)
Apr 05, 2012 2325 2335 2306 2327 0 +8.69(+0.37%)
Apr 04, 2012 2311 2330 2287 2318 0 -0.54(-0.02%)
Apr 03, 2012 2323 2334 2312 2318 0 +20.20(+0.88%)
Apr 02, 2012 2291 2306 2263 2298 0 +30.86(+1.36%)
Mar 30, 2012 2281 2288 2263 2267 0 -5.94(-0.26%)
Mar 29, 2012 2281 2290 2265 2273 0 -14.65(-0.64%)
Mar 28, 2012 2315 2319 2283 2288 0 -25.74(-1.11%)
Mar 27, 2012 2312 2325 2308 2314 0 +3.61(+0.16%)
Mar 26, 2012 2299 2317 2295 2310 0 +11.85(+0.52%)
Mar 23, 2012 2295 2302 2281 2298 0 +0.98(+0.04%)
Mar 22, 2012 2284 2307 2278 2297 0 +11.19(+0.49%)
Mar 21, 2012 2297 2305 2284 2286 0 -7.42(-0.32%)
Mar 20, 2012 2285 2302 2282 2294 0 +4.18(+0.18%)
Mar 19, 2012 2290 2305 2275 2289 0 -3.06(-0.13%)
Mar 16, 2012 2293 2307 2278 2292 0 -10.05(-0.44%)
Mar 15, 2012 2301 2311 2290 2302 0 -2.95(-0.13%)
Mar 14, 2012 2302 2317 2297 2305 0 +5.74(+0.25%)
Mar 13, 2012 2305 2310 2285 2300 0 +2.10(+0.09%)
Mar 12, 2012 2302 2306 2291 2298 0 -4.06(-0.18%)
Mar 09, 2012 2298 2313 2294 2302 0 +9.33(+0.41%)
Mar 08, 2012 2310 2318 2288 2292 0 -11.97(-0.52%)
Mar 07, 2012 2315 2316 2286 2304 0 -7.33(-0.32%)
Mar 06, 2012 2304 2314 2283 2312 0 +0.39(+0.02%)
Mar 05, 2012 2285 2317 2275 2311 0 +28.24(+1.24%)
Mar 02, 2012 2278 2291 2273 2283 0 +2.23(+0.10%)
Mar 01, 2012 2265 2286 2256 2281 0 +20.83(+0.92%)
Feb 29, 2012 2267 2271 2247 2260 0 -10.85(-0.48%)
Feb 28, 2012 2254 2280 2240 2271 0 +54.25(+2.45%)
Feb 27, 2012 2197 2228 2190 2217 0 +21.85(+1.00%)
Feb 24, 2012 2200 2205 2188 2195 0 +1.32(+0.06%)
Feb 23, 2012 2197 2205 2188 2193 0 -1.18(-0.05%)
Feb 22, 2012 2201 2207 2191 2195 0 -4.85(-0.22%)
Feb 21, 2012 2196 2213 2185 2199 0 -3.01(-0.14%)
Feb 17, 2012 2202 2202 2202 0 +6.92(+0.32%)
Feb 16, 2012 2178 2204 2163 2195 0 +56.42(+2.64%)
Feb 15, 2012 2166 2168 2132 2139 0 -19.81(-0.92%)
Feb 14, 2012 2140 2160 2136 2159 0 +9.07(+0.42%)
Feb 13, 2012 2139 2166 2130 2150 0 +14.20(+0.66%)
Feb 10, 2012 2127 2138 2120 2136 0 -2.20(-0.10%)
Feb 09, 2012 2101 2141 2098 2138 0 +29.09(+1.38%)
Feb 08, 2012 2103 2122 2087 2109 0 +6.83(+0.32%)
Feb 07, 2012 2098 2110 2086 2102 0 -0.38(-0.02%)
Feb 06, 2012 2106 2108 2095 2102 0 -8.76(-0.41%)
Feb 03, 2012 2092 2129 2088 2111 0 +21.66(+1.04%)
Feb 02, 2012 2109 2113 2084 2089 0 -18.64(-0.88%)
Feb 01, 2012 2094 2117 2086 2108 0 +21.46(+1.03%)
Jan 31, 2012 2094 2105 2077 2087 0 +1.54(+0.07%)
Jan 30, 2012 2083 2096 2067 2085 0 +25.15(+1.22%)
Jan 27, 2012 2056 2068 2043 2060 0 +0.89(+0.04%)
Jan 26, 2012 2073 2075 2054 2059 0 -9.73(-0.47%)
Jan 25, 2012 2051 2070 2044 2069 0 +14.90(+0.73%)
Jan 24, 2012 2048 2058 2039 2054 0 +1.81(+0.09%)
Jan 23, 2012 2052 2057 2038 2052 0 +2.74(+0.13%)
Jan 20, 2012 2044 2070 2035 2049 0 -0.73(-0.04%)
Jan 19, 2012 2053 2063 2036 2050 0 +13.44(+0.66%)
Jan 18, 2012 2011 2040 2003 2037 0 +21.21(+1.05%)
Jan 17, 2012 2017 2024 2010 2015 0 +5.85(+0.29%)
Jan 13, 2012 2009 2009 2009 0 +3.95(+0.20%)
Jan 12, 2012 2006 2014 1984 2006 0 +1.27(+0.06%)
Jan 11, 2012 1996 2011 1988 2004 0 +10.91(+0.55%)
Jan 10, 2012 2001 2004 1982 1993 0 +3.76(+0.19%)
Jan 09, 2012 1986 1998 1971 1990 0 +6.19(+0.31%)
Jan 06, 2012 1966 1994 1952 1983 0 +18.79(+0.96%)
Jan 05, 2012 1919 1969 1900 1965 0 +30.80(+1.59%)
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.