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 29, 2016 4658 4662 4621 4648 0 -12.19(-0.26%)
Jul 28, 2016 4516 4690 4513 4661 0 +148.22(+3.28%)
Jul 27, 2016 4580 4587 4504 4512 0 -52.35(-1.15%)
Jul 26, 2016 4548 4601 4537 4565 0 +3.64(+0.08%)
Jul 25, 2016 4549 4564 4534 4561 0 +20.90(+0.46%)
Jul 22, 2016 4538 4551 4511 4540 0 +24.00(+0.53%)
Jul 21, 2016 4536 4546 4498 4516 0 -26.24(-0.58%)
Jul 20, 2016 4538 4554 4525 4542 0 +17.64(+0.39%)
Jul 19, 2016 4494 4542 4455 4525 0 -8.50(-0.19%)
Jul 18, 2016 4556 4568 4519 4533 0 -12.48(-0.27%)
Jul 15, 2016 4596 4599 4543 4546 0 -26.74(-0.58%)
Jul 14, 2016 4564 4588 4524 4573 0 +32.28(+0.71%)
Jul 13, 2016 4567 4580 4502 4540 0 -4.86(-0.11%)
Jul 12, 2016 4594 4612 4531 4545 0 -35.20(-0.77%)
Jul 11, 2016 4611 4641 4574 4580 0 -29.60(-0.64%)
Jul 08, 2016 4610 4615 4526 4610 0 +92.49(+2.05%)
Jul 07, 2016 4541 4567 4500 4517 0 -26.24(-0.58%)
Jul 06, 2016 4544 4544 4544 4544 0 +10.81(+0.24%)
Jul 05, 2016 4530 4557 4497 4533 0 -8.24(-0.18%)
Jul 01, 2016 4541 4541 4541 4541 0 +42.29(+0.94%)
Jun 30, 2016 4490 4513 4450 4499 0 +9.26(+0.21%)
Jun 29, 2016 4469 4543 4453 4490 0 +44.05(+0.99%)
Jun 28, 2016 4348 4452 4336 4445 0 +116.92(+2.70%)
Jun 27, 2016 4318 4364 4294 4329 0 -15.87(-0.37%)
Jun 24, 2016 4209 4381 4201 4344 0 +23.89(+0.55%)
Jun 23, 2016 4307 4326 4286 4321 0 +41.08(+0.96%)
Jun 22, 2016 4274 4328 4251 4279 0 +18.39(+0.43%)
Jun 21, 2016 4272 4290 4239 4261 0 -22.77(-0.53%)
Jun 20, 2016 4304 4323 4277 4284 0 +33.61(+0.79%)
Jun 17, 2016 4260 4273 4224 4250 0 -16.12(-0.38%)
Jun 16, 2016 4230 4270 4209 4266 0 +16.39(+0.39%)
Jun 15, 2016 4245 4295 4238 4250 0 +6.11(+0.14%)
Jun 14, 2016 4245 4257 4212 4244 0 -10.40(-0.24%)
Jun 13, 2016 4262 4304 4250 4254 0 -16.20(-0.38%)
Jun 10, 2016 4287 4311 4262 4270 0 -55.84(-1.29%)
Jun 09, 2016 4306 4354 4283 4326 0 +25.91(+0.60%)
Jun 08, 2016 4275 4318 4271 4300 0 +14.21(+0.33%)
Jun 07, 2016 4246 4294 4232 4286 0 +31.49(+0.74%)
Jun 06, 2016 4279 4283 4212 4255 0 -23.57(-0.55%)
Jun 03, 2016 4306 4329 4258 4278 0 -41.15(-0.95%)
Jun 02, 2016 4283 4336 4259 4319 0 +19.82(+0.46%)
Jun 01, 2016 4295 4320 4277 4300 0 -8.65(-0.20%)
May 31, 2016 4355 4357 4295 4308 0 -34.04(-0.78%)
May 27, 2016 4342 4342 4342 4342 0 -8.46(-0.19%)
May 26, 2016 4329 4387 4313 4351 0 +25.88(+0.60%)
May 25, 2016 4262 4348 4244 4325 0 +63.97(+1.50%)
May 24, 2016 4117 4290 4113 4261 0 +101.39(+2.44%)
May 23, 2016 4227 4249 4146 4159 0 -80.09(-1.89%)
May 20, 2016 4204 4276 4186 4240 0 +44.13(+1.05%)
May 19, 2016 4070 4211 4051 4195 0 -19.53(-0.46%)
May 18, 2016 4212 4247 4173 4215 0 -4.66(-0.11%)
May 17, 2016 4310 4324 4204 4220 0 -104.14(-2.41%)
May 16, 2016 4261 4339 4255 4324 0 +60.51(+1.42%)
May 13, 2016 4346 4357 4256 4263 0 -82.14(-1.89%)
May 12, 2016 4314 4364 4299 4345 0 +61.22(+1.43%)
May 11, 2016 4372 4378 4281 4284 0 -111.83(-2.54%)
May 10, 2016 4402 4414 4358 4396 0 +26.14(+0.60%)
May 09, 2016 4323 4382 4296 4370 0 +37.65(+0.87%)
May 06, 2016 4307 4343 4257 4332 0 +23.57(+0.55%)
May 05, 2016 4379 4384 4298 4309 0 -105.53(-2.39%)
May 04, 2016 4380 4424 4362 4414 0 +1.86(+0.04%)
May 03, 2016 4351 4434 4340 4412 0 +42.34(+0.97%)
May 02, 2016 4358 4389 4320 4370 0 +33.04(+0.76%)
Apr 29, 2016 4344 4355 4274 4337 0 -6.61(-0.15%)
Apr 28, 2016 4388 4395 4333 4344 0 -79.09(-1.79%)
Apr 27, 2016 4392 4447 4373 4423 0 +14.14(+0.32%)
Apr 26, 2016 4394 4423 4374 4409 0 +24.02(+0.55%)
Apr 25, 2016 4360 4406 4337 4384 0 +5.20(+0.12%)
Apr 22, 2016 4355 4394 4319 4379 0 +28.52(+0.66%)
Apr 21, 2016 4403 4413 4341 4351 0 -51.66(-1.17%)
Apr 20, 2016 4427 4447 4387 4402 0 -22.47(-0.51%)
Apr 19, 2016 4450 4479 4415 4425 0 -23.73(-0.53%)
Apr 18, 2016 4424 4485 4415 4449 0 +11.91(+0.27%)
Apr 15, 2016 4431 4460 4414 4437 0 +8.46(+0.19%)
Apr 14, 2016 4415 4461 4408 4428 0 +6.63(+0.15%)
Apr 13, 2016 4415 4445 4374 4422 0 +36.65(+0.84%)
Apr 12, 2016 4358 4391 4331 4385 0 +27.20(+0.62%)
Apr 11, 2016 4405 4428 4351 4358 0 -50.51(-1.15%)
Apr 08, 2016 4425 4428 4371 4408 0 -2.21(-0.05%)
Apr 07, 2016 4444 4462 4388 4410 0 -48.63(-1.09%)
Apr 06, 2016 4458 4476 4421 4459 0 -0.37(-0.01%)
Apr 05, 2016 4450 4484 4434 4460 0 -9.95(-0.22%)
Apr 04, 2016 4527 4555 4432 4469 0 -59.22(-1.31%)
Apr 01, 2016 4483 4549 4466 4529 0 +35.27(+0.78%)
Mar 31, 2016 4543 4545 4481 4493 0 -52.47(-1.15%)
Mar 30, 2016 4535 4569 4494 4546 0 +24.16(+0.53%)
Mar 29, 2016 4527 4550 4493 4522 0 +4.13(+0.09%)
Mar 28, 2016 4531 4547 4482 4518 0 -13.67(-0.30%)
Mar 24, 2016 4531 4531 4531 4531 0 -2.18(-0.05%)
Mar 23, 2016 4440 4550 4428 4533 0 +99.71(+2.25%)
Mar 22, 2016 4426 4476 4420 4434 0 -6.22(-0.14%)
Mar 21, 2016 4401 4444 4400 4440 0 +34.83(+0.79%)
Mar 18, 2016 4446 4448 4387 4405 0 -22.42(-0.51%)
Mar 17, 2016 4456 4465 4376 4428 0 -39.22(-0.88%)
Mar 16, 2016 4468 4489 4414 4467 0 -2.05(-0.05%)
Mar 15, 2016 4458 4521 4443 4469 0 -17.17(-0.38%)
Mar 14, 2016 4464 4510 4460 4486 0 +5.04(+0.11%)
Mar 11, 2016 4443 4495 4418 4481 0 +53.94(+1.22%)
Mar 10, 2016 4372 4438 4336 4427 0 +67.15(+1.54%)
Mar 09, 2016 4311 4372 4284 4360 0 +79.94(+1.87%)
Mar 08, 2016 4291 4337 4275 4280 0 -38.80(-0.90%)
Mar 07, 2016 4318 4371 4295 4319 0 -33.55(-0.77%)
Mar 04, 2016 4394 4396 4327 4352 0 -32.02(-0.73%)
Mar 03, 2016 4338 4397 4312 4384 0 +21.05(+0.48%)
Mar 02, 2016 4393 4422 4330 4363 0 -47.50(-1.08%)
Mar 01, 2016 4349 4428 4327 4411 0 +104.87(+2.44%)
Feb 29, 2016 4358 4377 4305 4306 0 -41.74(-0.96%)
Feb 26, 2016 4368 4382 4315 4348 0 -13.80(-0.32%)
Feb 25, 2016 4348 4376 4285 4361 0 +25.27(+0.58%)
Feb 24, 2016 4243 4340 4216 4336 0 +77.47(+1.82%)
Feb 23, 2016 4275 4318 4223 4259 0 -5.16(-0.12%)
Feb 22, 2016 4250 4297 4231 4264 0 +56.44(+1.34%)
Feb 19, 2016 4156 4222 4131 4207 0 +46.63(+1.12%)
Feb 18, 2016 4158 4203 4129 4161 0 -22.94(-0.55%)
Feb 17, 2016 4246 4303 4147 4184 0 -35.58(-0.84%)
Feb 16, 2016 4136 4282 4113 4219 0 +154.05(+3.79%)
Feb 12, 2016 4065 4065 4065 4065 0 +86.58(+2.18%)
Feb 11, 2016 3913 4048 3842 3979 0 +59.64(+1.52%)
Feb 10, 2016 3940 3969 3909 3919 0 -26.76(-0.68%)
Feb 09, 2016 3921 3988 3882 3946 0 +8.61(+0.22%)
Feb 08, 2016 4028 4055 3837 3937 0 -141.73(-3.47%)
Feb 05, 2016 4190 4197 4056 4079 0 -110.47(-2.64%)
Feb 04, 2016 4187 4204 4118 4189 0 -15.88(-0.38%)
Feb 03, 2016 4299 4311 4164 4205 0 -76.85(-1.79%)
Feb 02, 2016 4320 4329 4243 4282 0 -43.93(-1.02%)
Feb 01, 2016 4286 4362 4266 4326 0 +27.63(+0.64%)
Jan 29, 2016 4197 4316 4173 4298 0 +104.25(+2.49%)
Jan 28, 2016 4246 4261 4145 4194 0 -11.82(-0.28%)
Jan 27, 2016 4188 4268 4165 4206 0 +2.90(+0.07%)
Jan 26, 2016 4106 4221 4100 4203 0 +113.39(+2.77%)
Jan 25, 2016 4093 4143 4074 4090 0 +3.07(+0.08%)
Jan 22, 2016 4069 4118 4045 4087 0 +45.85(+1.13%)
Jan 21, 2016 4018 4090 3999 4041 0 +19.00(+0.47%)
Jan 20, 2016 3993 4055 3932 4022 0 -17.84(-0.44%)
Jan 19, 2016 4033 4064 3981 4040 0 +44.45(+1.11%)
Jan 15, 2016 3995 3995 3995 3995 0 -5.09(-0.13%)
Jan 14, 2016 3970 4036 3931 4000 0 +25.09(+0.63%)
Jan 13, 2016 4136 4140 3965 3975 0 -143.62(-3.49%)
Jan 12, 2016 4090 4133 4038 4119 0 +47.31(+1.16%)
Jan 11, 2016 4041 4109 4021 4071 0 +36.90(+0.91%)
Jan 08, 2016 4154 4169 4016 4035 0 -118.17(-2.85%)
Jan 07, 2016 4060 4176 4010 4153 0 +38.97(+0.95%)
Jan 06, 2016 4151 4173 4094 4114 0 -70.72(-1.69%)
Jan 05, 2016 4181 4220 4143 4184 0 +5.03(+0.12%)
Jan 04, 2016 4145 4224 4113 4179 0 -9.79(-0.23%)
Dec 31, 2015 4189 4189 4189 4189 0 -38.53(-0.91%)
Dec 30, 2015 4216 4261 4207 4228 0 -6.14(-0.15%)
Dec 29, 2015 4205 4256 4200 4234 0 +50.98(+1.22%)
Dec 28, 2015 4158 4188 4136 4183 0 +16.30(+0.39%)
Dec 24, 2015 4167 4167 4167 4167 0 -13.39(-0.32%)
Dec 23, 2015 4186 4208 4147 4180 0 +11.31(+0.27%)
Dec 22, 2015 4196 4206 4141 4169 0 -7.61(-0.18%)
Dec 21, 2015 4208 4226 4134 4176 0 +11.50(+0.28%)
Dec 18, 2015 4247 4265 4162 4165 0 -79.92(-1.88%)
Dec 17, 2015 4341 4351 4236 4245 0 -101.07(-2.33%)
Dec 16, 2015 4335 4363 4264 4346 0 +52.56(+1.22%)
Dec 15, 2015 4240 4375 4178 4293 0 +73.36(+1.74%)
Dec 14, 2015 4213 4250 4157 4220 0 +6.55(+0.16%)
Dec 11, 2015 4252 4364 4177 4213 0 -108.66(-2.51%)
Dec 10, 2015 4364 4376 4301 4322 0 -33.52(-0.77%)
Dec 09, 2015 4366 4423 4293 4355 0 -18.77(-0.43%)
Dec 08, 2015 4273 4412 4208 4374 0 +156.80(+3.72%)
Dec 07, 2015 4286 4310 4197 4217 0 -69.57(-1.62%)
Dec 04, 2015 4272 4288 4244 4287 0 +25.29(+0.59%)
Dec 03, 2015 4341 4352 4232 4262 0 -73.16(-1.69%)
Dec 02, 2015 4412 4444 4320 4335 0 -75.17(-1.70%)
Dec 01, 2015 4441 4474 4379 4410 0 -20.30(-0.46%)
Nov 30, 2015 4456 4485 4410 4430 0 -25.93(-0.58%)
Nov 27, 2015 4453 4470 4423 4456 0 +4.28(+0.10%)
Nov 25, 2015 4452 4452 4452 4452 0 +34.52(+0.78%)
Nov 24, 2015 4386 4435 4365 4418 0 -0.12(-0.00%)
Nov 23, 2015 4418 4433 4388 4418 0 -11.17(-0.25%)
Nov 20, 2015 4431 4456 4412 4429 0 +22.37(+0.51%)
Nov 19, 2015 4436 4458 4398 4406 0 -33.42(-0.75%)
Nov 18, 2015 4398 4445 4375 4440 0 +42.16(+0.96%)
Nov 17, 2015 4433 4458 4363 4398 0 -10.31(-0.23%)
Nov 16, 2015 4296 4412 4278 4408 0 +98.83(+2.29%)
Nov 13, 2015 4452 4472 4270 4309 0 -100.22(-2.27%)
Nov 12, 2015 4492 4546 4402 4409 0 -295.93(-6.29%)
Nov 11, 2015 4712 4741 4686 4705 0 -4.92(-0.10%)
Nov 10, 2015 4679 4735 4674 4710 0 +16.67(+0.36%)
Nov 09, 2015 4775 4784 4674 4694 0 -84.39(-1.77%)
Nov 06, 2015 4782 4822 4747 4778 0 -6.32(-0.13%)
Nov 05, 2015 4758 4801 4738 4784 0 +33.69(+0.71%)
Nov 04, 2015 4754 4785 4719 4751 0 -5.21(-0.11%)
Nov 03, 2015 4741 4786 4708 4756 0 +9.45(+0.20%)
Nov 02, 2015 4729 4770 4682 4746 0 +20.99(+0.44%)
Oct 30, 2015 4726 4753 4691 4725 0 +12.84(+0.27%)
Oct 29, 2015 4675 4739 4663 4713 0 +46.38(+0.99%)
Oct 28, 2015 4608 4678 4582 4666 0 +64.64(+1.40%)
Oct 27, 2015 4615 4637 4557 4601 0 -11.74(-0.25%)
Oct 26, 2015 4601 4643 4581 4613 0 +43.49(+0.95%)
Oct 23, 2015 4603 4606 4527 4570 0 +2.06(+0.05%)
Oct 22, 2015 4533 4587 4508 4568 0 +59.47(+1.32%)
Oct 21, 2015 4544 4561 4490 4508 0 -15.02(-0.33%)
Oct 20, 2015 4509 4535 4486 4523 0 +25.04(+0.56%)
Oct 19, 2015 4479 4506 4451 4498 0 +21.43(+0.48%)
Oct 16, 2015 4500 4507 4447 4477 0 +8.83(+0.20%)
Oct 15, 2015 4419 4475 4404 4468 0 +59.78(+1.36%)
Oct 14, 2015 4473 4494 4385 4408 0 -72.02(-1.61%)
Oct 13, 2015 4485 4509 4464 4480 0 -20.08(-0.45%)
Oct 12, 2015 4464 4517 4428 4500 0 +43.49(+0.98%)
Oct 09, 2015 4420 4463 4398 4457 0 +23.15(+0.52%)
Oct 08, 2015 4475 4488 4406 4434 0 -26.27(-0.59%)
Oct 07, 2015 4515 4522 4435 4460 0 -38.29(-0.85%)
Oct 06, 2015 4510 4521 4466 4498 0 -11.81(-0.26%)
Oct 05, 2015 4539 4550 4472 4510 0 +21.64(+0.48%)
Oct 02, 2015 4431 4496 4391 4488 0 +15.49(+0.35%)
Oct 01, 2015 4444 4485 4360 4473 0 +69.26(+1.57%)
Sep 30, 2015 4380 4462 4342 4404 0 +156.61(+3.69%)
Sep 29, 2015 4253 4322 4211 4247 0 -30.39(-0.71%)
Sep 28, 2015 4404 4416 4275 4277 0 -134.38(-3.05%)
Sep 25, 2015 4385 4447 4375 4412 0 +44.38(+1.02%)
Sep 24, 2015 4350 4379 4332 4367 0 -8.09(-0.18%)
Sep 23, 2015 4303 4382 4259 4375 0 +81.05(+1.89%)
Sep 22, 2015 4296 4383 4271 4294 0 -4.50(-0.10%)
Sep 21, 2015 4288 4334 4272 4299 0 +24.08(+0.56%)
Sep 18, 2015 4305 4344 4260 4275 0 -74.46(-1.71%)
Sep 17, 2015 4350 4421 4333 4349 0 +5.37(+0.12%)
Sep 16, 2015 4303 4353 4292 4344 0 +27.38(+0.63%)
Sep 15, 2015 4274 4327 4244 4317 0 +53.51(+1.26%)
Sep 14, 2015 4298 4311 4243 4263 0 -30.71(-0.72%)
Sep 11, 2015 4239 4302 4227 4294 0 +25.81(+0.60%)
Sep 10, 2015 4262 4308 4246 4268 0 -1.05(-0.02%)
Sep 09, 2015 4344 4367 4259 4269 0 -51.96(-1.20%)
Sep 08, 2015 4278 4343 4252 4321 0 +86.06(+2.03%)
Sep 04, 2015 4235 4235 4235 4235 0 -54.80(-1.28%)
Sep 03, 2015 4312 4356 4276 4290 0 -20.60(-0.48%)
Sep 02, 2015 4260 4321 4231 4310 0 +85.55(+2.02%)
Sep 01, 2015 4217 4257 4172 4225 0 -30.75(-0.72%)
Aug 31, 2015 4289 4324 4244 4255 0 -47.41(-1.10%)
Aug 28, 2015 4285 4312 4261 4303 0 +14.48(+0.34%)
Aug 27, 2015 4255 4339 4209 4288 0 +112.20(+2.69%)
Aug 26, 2015 4180 4204 4086 4176 0 +71.96(+1.75%)
Aug 25, 2015 4262 4278 4103 4104 0 -9.86(-0.24%)
Aug 24, 2015 4043 4256 3859 4114 0 -96.02(-2.28%)
Aug 21, 2015 4367 4387 4205 4210 0 -201.03(-4.56%)
Aug 20, 2015 4470 4483 4409 4411 0 -75.64(-1.69%)
Aug 19, 2015 4436 4512 4416 4487 0 +30.64(+0.69%)
Aug 18, 2015 4447 4465 4421 4456 0 +20.82(+0.47%)
Aug 17, 2015 4441 4472 4401 4435 0 -12.39(-0.28%)
Aug 14, 2015 4450 4484 4422 4448 0 +2.19(+0.05%)
Aug 13, 2015 4260 4516 4224 4446 0 +200.39(+4.72%)
Aug 12, 2015 4194 4252 4171 4245 0 +26.62(+0.63%)
Aug 11, 2015 4210 4237 4176 4219 0 +2.51(+0.06%)
Aug 10, 2015 4226 4241 4196 4216 0 +18.92(+0.45%)
Aug 07, 2015 4160 4205 4143 4197 0 +35.86(+0.86%)
Aug 06, 2015 4243 4245 4144 4161 0 -78.45(-1.85%)
Aug 05, 2015 4222 4259 4202 4240 0 +36.07(+0.86%)
Aug 04, 2015 4173 4216 4166 4204 0 +34.11(+0.82%)
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.