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 (%)
Jul 31, 2013 2464 2504 2459 2485 0 +18.22(+0.74%)
Jul 30, 2013 2456 2479 2442 2466 0 +15.15(+0.62%)
Jul 29, 2013 2440 2459 2425 2451 0 +2.84(+0.12%)
Jul 26, 2013 2441 2459 2427 2448 0 +9.23(+0.38%)
Jul 25, 2013 2441 2451 2414 2439 0 +11.69(+0.48%)
Jul 24, 2013 2447 2454 2417 2428 0 -18.03(-0.74%)
Jul 23, 2013 2447 2459 2438 2446 0 +3.14(+0.13%)
Jul 22, 2013 2433 2452 2425 2442 0 +11.77(+0.48%)
Jul 19, 2013 2435 2457 2421 2431 0 -1.39(-0.06%)
Jul 18, 2013 2408 2439 2399 2432 0 +29.87(+1.24%)
Jul 17, 2013 2431 2443 2397 2402 0 -20.54(-0.85%)
Jul 16, 2013 2447 2459 2407 2423 0 -26.31(-1.07%)
Jul 15, 2013 2447 2458 2424 2449 0 +1.50(+0.06%)
Jul 12, 2013 2460 2463 2433 2447 0 -8.99(-0.37%)
Jul 11, 2013 2446 2465 2435 2456 0 +30.11(+1.24%)
Jul 10, 2013 2433 2434 2407 2426 0 -8.68(-0.36%)
Jul 09, 2013 2448 2453 2421 2435 0 -4.34(-0.18%)
Jul 08, 2013 2410 2451 2409 2439 0 +35.98(+1.50%)
Jul 05, 2013 2398 2413 2369 2403 0 +24.00(+1.01%)
Jul 03, 2013 2379 2379 2379 0 +2.70(+0.11%)
Jul 02, 2013 2383 2401 2365 2377 0 -8.27(-0.35%)
Jul 01, 2013 2380 2406 2373 2385 0 +13.13(+0.55%)
Jun 28, 2013 2362 2394 2339 2372 0 +50.41(+2.17%)
Jun 26, 2013 2355 2361 2313 2321 0 -41.07(-1.74%)
Jun 25, 2013 2342 2371 2340 2363 0 +34.63(+1.49%)
Jun 24, 2013 2299 2350 2285 2328 0 +6.54(+0.28%)
Jun 21, 2013 2354 2355 2307 2321 0 -21.42(-0.91%)
Jun 20, 2013 2370 2385 2340 2343 0 -43.21(-1.81%)
Jun 19, 2013 2397 2413 2371 2386 0 -15.85(-0.66%)
Jun 18, 2013 2390 2402 2371 2402 0 +12.54(+0.52%)
Jun 17, 2013 2410 2418 2369 2389 0 +2.45(+0.10%)
Jun 14, 2013 2373 2404 2362 2387 0 +12.68(+0.53%)
Jun 13, 2013 2361 2381 2352 2374 0 +16.57(+0.70%)
Jun 12, 2013 2368 2373 2352 2358 0 -0.47(-0.02%)
Jun 11, 2013 2369 2376 2353 2358 0 -23.42(-0.98%)
Jun 10, 2013 2384 2393 2361 2381 0 +2.58(+0.11%)
Jun 07, 2013 2376 2391 2356 2379 0 +14.88(+0.63%)
Jun 06, 2013 2316 2366 2314 2364 0 +53.34(+2.31%)
Jun 05, 2013 2326 2345 2309 2311 0 -13.70(-0.59%)
Jun 04, 2013 2341 2363 2316 2324 0 -18.21(-0.78%)
Jun 03, 2013 2323 2346 2308 2343 0 +18.08(+0.78%)
May 31, 2013 2358 2379 2323 2324 0 -40.00(-1.69%)
May 30, 2013 2363 2387 2356 2364 0 +3.74(+0.16%)
May 29, 2013 2366 2378 2339 2361 0 -20.76(-0.87%)
May 28, 2013 2383 2396 2360 2382 0 +15.15(+0.64%)
May 24, 2013 2366 2366 2366 0 -17.03(-0.71%)
May 23, 2013 2380 2400 2361 2383 0 -9.30(-0.39%)
May 22, 2013 2439 2441 2386 2393 0 -50.24(-2.06%)
May 21, 2013 2385 2485 2384 2443 0 +79.29(+3.35%)
May 20, 2013 2363 2387 2326 2364 0 -6.05(-0.26%)
May 17, 2013 2374 2390 2358 2370 0 -1.55(-0.07%)
May 16, 2013 2391 2402 2364 2371 0 -26.22(-1.09%)
May 15, 2013 2392 2404 2383 2397 0 +22.19(+0.93%)
May 13, 2013 2348 2382 2334 2375 0 -24.54(-1.02%)
May 10, 2013 2377 2415 2375 2400 0 +28.37(+1.20%)
May 09, 2013 2388 2398 2366 2371 0 -19.63(-0.82%)
May 08, 2013 2390 2401 2376 2391 0 -2.97(-0.12%)
May 07, 2013 2371 2398 2357 2394 0 +26.67(+1.13%)
May 06, 2013 2356 2369 2346 2367 0 +12.24(+0.52%)
May 03, 2013 2353 2363 2337 2355 0 +14.52(+0.62%)
May 02, 2013 2345 2357 2324 2341 0 -9.34(-0.40%)
May 01, 2013 2343 2368 2334 2350 0 +7.52(+0.32%)
Apr 30, 2013 2315 2344 2296 2342 0 +28.08(+1.21%)
Apr 29, 2013 2326 2338 2305 2314 0 -11.01(-0.47%)
Apr 26, 2013 2296 2334 2288 2325 0 +32.15(+1.40%)
Apr 25, 2013 2265 2317 2249 2293 0 +74.97(+3.38%)
Apr 24, 2013 2214 2229 2202 2218 0 +8.39(+0.38%)
Apr 23, 2013 2186 2219 2181 2210 0 +32.90(+1.51%)
Apr 22, 2013 2189 2194 2161 2177 0 -7.29(-0.33%)
Apr 19, 2013 2181 2205 2154 2184 0 +6.58(+0.30%)
Apr 18, 2013 2201 2204 2164 2178 0 -18.86(-0.86%)
Apr 17, 2013 2201 2209 2176 2197 0 -15.87(-0.72%)
Apr 16, 2013 2224 2233 2187 2212 0 -3.18(-0.14%)
Apr 15, 2013 2258 2269 2211 2216 0 -50.39(-2.22%)
Apr 12, 2013 2262 2286 2248 2266 0 -6.61(-0.29%)
Apr 11, 2013 2246 2293 2235 2273 0 +26.67(+1.19%)
Apr 10, 2013 2208 2267 2208 2246 0 +45.26(+2.06%)
Apr 09, 2013 2243 2248 2194 2201 0 -61.04(-2.70%)
Apr 08, 2013 2272 2284 2249 2262 0 -10.78(-0.47%)
Apr 05, 2013 2280 2287 2259 2272 0 -28.67(-1.25%)
Apr 04, 2013 2273 2309 2266 2301 0 +33.70(+1.49%)
Apr 03, 2013 2303 2305 2261 2267 0 -34.43(-1.50%)
Apr 02, 2013 2273 2308 2263 2302 0 +34.09(+1.50%)
Apr 01, 2013 2281 2292 2260 2268 0 -16.82(-0.74%)
Mar 28, 2013 2285 2285 2285 0 +19.61(+0.87%)
Mar 27, 2013 2254 2268 2242 2265 0 +0.11(+0.00%)
Mar 26, 2013 2262 2268 2235 2265 0 +10.47(+0.46%)
Mar 25, 2013 2261 2270 2237 2254 0 -3.93(-0.17%)
Mar 22, 2013 2256 2266 2238 2258 0 +7.32(+0.33%)
Mar 21, 2013 2254 2267 2241 2251 0 -12.75(-0.56%)
Mar 20, 2013 2247 2272 2239 2264 0 +23.76(+1.06%)
Mar 19, 2013 2253 2256 2226 2240 0 -9.59(-0.43%)
Mar 18, 2013 2231 2254 2226 2250 0 +6.43(+0.29%)
Mar 15, 2013 2214 2247 2203 2243 0 +25.54(+1.15%)
Mar 14, 2013 2236 2242 2213 2218 0 -18.17(-0.81%)
Mar 13, 2013 2211 2239 2206 2236 0 +24.28(+1.10%)
Mar 12, 2013 2210 2221 2200 2212 0 -0.44(-0.02%)
Mar 11, 2013 2194 2217 2187 2212 0 +18.53(+0.84%)
Mar 08, 2013 2177 2198 2160 2193 0 +19.92(+0.92%)
Mar 07, 2013 2155 2179 2143 2174 0 +20.96(+0.97%)
Mar 06, 2013 2181 2187 2145 2153 0 -27.13(-1.24%)
Mar 05, 2013 2179 2187 2172 2180 0 +6.64(+0.31%)
Mar 04, 2013 2157 2179 2153 2173 0 +14.30(+0.66%)
Mar 01, 2013 2162 2168 2146 2159 0 -8.21(-0.38%)
Feb 28, 2013 2160 2176 2147 2167 0 +4.96(+0.23%)
Feb 27, 2013 2167 2177 2143 2162 0 +3.88(+0.18%)
Feb 26, 2013 2172 2195 2127 2158 0 -52.81(-2.39%)
Feb 22, 2013 2184 2218 2176 2211 0 +29.20(+1.34%)
Feb 21, 2013 2188 2216 2173 2182 0 -13.85(-0.63%)
Feb 20, 2013 2186 2211 2171 2196 0 +31.68(+1.46%)
Feb 15, 2013 2164 2164 2164 0 +0.48(+0.02%)
Feb 14, 2013 2181 2198 2158 2163 0 -25.51(-1.17%)
Feb 13, 2013 2198 2208 2173 2189 0 -6.65(-0.30%)
Feb 12, 2013 2206 2215 2181 2196 0 -10.21(-0.46%)
Feb 11, 2013 2205 2219 2192 2206 0 -5.99(-0.27%)
Feb 08, 2013 2185 2221 2179 2212 0 +38.01(+1.75%)
Feb 07, 2013 2187 2219 2124 2174 0 +75.74(+3.61%)
Feb 06, 2013 2091 2108 2083 2098 0 +14.82(+0.71%)
Feb 04, 2013 2117 2124 2076 2083 0 -43.26(-2.03%)
Feb 01, 2013 2112 2136 2096 2126 0 +20.64(+0.98%)
Jan 31, 2013 2084 2110 2074 2106 0 +21.09(+1.01%)
Jan 30, 2013 2082 2098 2070 2085 0 +1.13(+0.05%)
Jan 29, 2013 2113 2121 2081 2084 0 -40.72(-1.92%)
Jan 28, 2013 2107 2146 2094 2124 0 +21.97(+1.05%)
Jan 25, 2013 2070 2113 2065 2102 0 +33.66(+1.63%)
Jan 24, 2013 2067 2082 2050 2069 0 +7.36(+0.36%)
Jan 23, 2013 2040 2066 2031 2061 0 +17.17(+0.84%)
Jan 22, 2013 2017 2053 2015 2044 0 +17.87(+0.88%)
Jan 18, 2013 2026 2026 2026 0 +7.47(+0.37%)
Jan 17, 2013 2022 2036 2010 2019 0 -2.30(-0.11%)
Jan 16, 2013 2029 2031 2005 2021 0 -7.69(-0.38%)
Jan 15, 2013 1990 2037 1976 2029 0 +32.41(+1.62%)
Jan 14, 2013 1998 2010 1983 1996 0 -2.46(-0.12%)
Jan 12, 2013 2000 2017 1975 1999 0 +0.00(+0.00%)
Jan 11, 2013 2000 2017 1975 1999 0 +2.97(+0.15%)
Jan 10, 2013 2016 2025 1984 1996 0 -17.46(-0.87%)
Jan 09, 2013 2009 2031 2001 2013 0 +8.21(+0.41%)
Jan 08, 2013 2001 2027 1982 2005 0 -40.01(-1.96%)
Jan 07, 2013 2064 2069 2037 2045 0 -22.00(-1.06%)
Jan 04, 2013 2045 2068 2041 2067 0 +28.34(+1.39%)
Jan 03, 2013 2037 2054 2025 2039 0 -1.19(-0.06%)
Jan 02, 2013 2038 2047 2026 2040 0 +11.51(+0.57%)
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%)
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.