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 (%)
Jan 14, 2021 6389 6395 6253 6285 0 -68.87(-1.08%)
Jan 13, 2021 6463 6472 6325 6354 0 +368.42(+6.16%)
Dec 23, 2020 5962 6046 5925 5985 0 +7.94(+0.13%)
Dec 22, 2020 5992 6016 5919 5978 0 -16.10(-0.27%)
Dec 21, 2020 5914 6007 5857 5994 0 +46.55(+0.78%)
Dec 18, 2020 5944 5990 5909 5947 0 +0.13(+0.00%)
Dec 17, 2020 6022 6082 5912 5947 0 -45.90(-0.77%)
Dec 16, 2020 5967 6075 5927 5993 0 +52.72(+0.89%)
Dec 15, 2020 5841 5953 5795 5940 0 +125.90(+2.17%)
Dec 14, 2020 5858 5968 5780 5814 0 -20.16(-0.35%)
Dec 11, 2020 5803 5896 5754 5834 0 +59.22(+1.03%)
Dec 10, 2020 5717 5818 5681 5775 0 +3.77(+0.07%)
Dec 09, 2020 5621 5818 5578 5771 0 +193.20(+3.46%)
Dec 08, 2020 5695 5738 5503 5578 0 -235.71(-4.05%)
Dec 07, 2020 5843 5874 5730 5814 0 -10.07(-0.17%)
Dec 04, 2020 5759 5839 5754 5824 0 +52.67(+0.91%)
Dec 03, 2020 5728 5808 5713 5771 0 +26.01(+0.45%)
Dec 02, 2020 5789 5799 5650 5745 0 -83.76(-1.44%)
Dec 01, 2020 5733 5862 5688 5829 0 +147.71(+2.60%)
Nov 30, 2020 5612 5723 5559 5681 0 +47.59(+0.84%)
Nov 27, 2020 5668 5725 5614 5634 0 -33.20(-0.59%)
Nov 25, 2020 5705 5722 5609 5667 0 -25.59(-0.45%)
Nov 24, 2020 5616 5762 5566 5693 0 +128.31(+2.31%)
Nov 23, 2020 5544 5617 5510 5564 0 +7.71(+0.14%)
Nov 20, 2020 5642 5669 5541 5557 0 -88.45(-1.57%)
Nov 19, 2020 5637 5671 5549 5645 0 -5.93(-0.10%)
Nov 18, 2020 5607 5760 5597 5651 0 +20.32(+0.36%)
Nov 17, 2020 5677 5688 5567 5631 0 -94.78(-1.66%)
Nov 16, 2020 5838 5844 5686 5725 0 -65.84(-1.14%)
Nov 13, 2020 5798 5844 5735 5791 0 -2.27(-0.04%)
Nov 12, 2020 5905 5925 5749 5793 0 -115.81(-1.96%)
Nov 11, 2020 5911 5959 5836 5909 0 +55.51(+0.95%)
Nov 10, 2020 5766 5934 5730 5854 0 +56.08(+0.97%)
Nov 09, 2020 6003 6083 5792 5798 0 -38.66(-0.66%)
Nov 06, 2020 5814 5863 5738 5836 0 +30.57(+0.53%)
Nov 05, 2020 5893 5924 5778 5806 0 -4.48(-0.08%)
Nov 04, 2020 5889 5961 5801 5810 0 -55.15(-0.94%)
Nov 03, 2020 5763 5901 5680 5865 0 +146.20(+2.56%)
Nov 02, 2020 5690 5804 5627 5719 0 +84.68(+1.50%)
Oct 30, 2020 5611 5664 5557 5635 0 +5.52(+0.10%)
Oct 29, 2020 5621 5693 5567 5629 0 +1.64(+0.03%)
Oct 28, 2020 5606 5702 5562 5627 0 -60.62(-1.07%)
Oct 27, 2020 5766 5791 5675 5688 0 -71.03(-1.23%)
Oct 26, 2020 5838 5846 5701 5759 0 -149.50(-2.53%)
Oct 23, 2020 5886 5929 5799 5909 0 +45.91(+0.78%)
Oct 22, 2020 5874 5909 5812 5863 0 -23.32(-0.40%)
Oct 21, 2020 5907 5973 5865 5886 0 +11.70(+0.20%)
Oct 20, 2020 5884 5962 5862 5874 0 +8.16(+0.14%)
Oct 19, 2020 5961 5995 5852 5866 0 -78.79(-1.33%)
Oct 16, 2020 5968 6022 5910 5945 0 -25.87(-0.43%)
Oct 15, 2020 5821 5997 5790 5971 0 +99.62(+1.70%)
Oct 14, 2020 5977 6003 5833 5871 0 +5.86(+0.10%)
Oct 13, 2020 5762 5896 5756 5865 0 +91.14(+1.58%)
Oct 12, 2020 5756 5832 5690 5774 0 +38.64(+0.67%)
Oct 09, 2020 5838 5838 5730 5735 0 -68.52(-1.18%)
Oct 08, 2020 5793 5842 5764 5804 0 +43.89(+0.76%)
Oct 07, 2020 5772 5834 5730 5760 0 +22.38(+0.39%)
Oct 06, 2020 5943 5958 5713 5738 0 -154.05(-2.61%)
Oct 05, 2020 5873 5965 5865 5892 0 +11.51(+0.20%)
Oct 02, 2020 5822 5915 5775 5880 0 -11.93(-0.20%)
Oct 01, 2020 5879 5949 5825 5892 0 +27.00(+0.46%)
Sep 30, 2020 5760 5904 5755 5865 0 +98.47(+1.71%)
Sep 29, 2020 5775 5836 5733 5767 0 -21.12(-0.36%)
Sep 28, 2020 5724 5821 5696 5788 0 +117.56(+2.07%)
Sep 25, 2020 5592 5724 5585 5670 0 +45.29(+0.81%)
Sep 24, 2020 5602 5705 5505 5625 0 +4.13(+0.07%)
Sep 23, 2020 5832 5837 5616 5621 0 -178.54(-3.08%)
Sep 22, 2020 5999 6078 5717 5799 0 -52.41(-0.90%)
Sep 21, 2020 5917 5927 5764 5852 0 -127.60(-2.13%)
Sep 18, 2020 6015 6070 5900 5979 0 -72.98(-1.21%)
Sep 17, 2020 6043 6077 5983 6052 0 -12.05(-0.20%)
Sep 16, 2020 6165 6172 6047 6064 0 -71.30(-1.16%)
Sep 15, 2020 6162 6182 6119 6136 0 +3.16(+0.05%)
Sep 14, 2020 6157 6187 6086 6133 0 +51.93(+0.85%)
Sep 11, 2020 6037 6114 6000 6081 0 +76.98(+1.28%)
Sep 10, 2020 6090 6110 5971 6004 0 -73.22(-1.20%)
Sep 09, 2020 6001 6143 5984 6077 0 +105.13(+1.76%)
Sep 08, 2020 5956 6049 5907 5972 0 -3.14(-0.05%)
Sep 04, 2020 6033 6056 5898 5975 0 -48.82(-0.81%)
Sep 03, 2020 6161 6173 5973 6024 0 -159.63(-2.58%)
Sep 02, 2020 6087 6266 6066 6183 0 +116.71(+1.92%)
Sep 01, 2020 5979 6091 5938 6067 0 +91.01(+1.52%)
Aug 31, 2020 5938 6021 5853 5976 0 +35.83(+0.60%)
Aug 28, 2020 5958 5987 5883 5940 0 -21.89(-0.37%)
Aug 27, 2020 6012 6017 5950 5962 0 -26.32(-0.44%)
Aug 26, 2020 5980 6038 5940 5988 0 -6.60(-0.11%)
Aug 25, 2020 6036 6053 5924 5995 0 -41.50(-0.69%)
Aug 24, 2020 6043 6082 5978 6036 0 +11.91(+0.20%)
Aug 21, 2020 6024 6056 5986 6024 0 +6.75(+0.11%)
Aug 20, 2020 6039 6080 5986 6017 0 -54.97(-0.91%)
Aug 19, 2020 6108 6145 6017 6072 0 -25.53(-0.42%)
Aug 18, 2020 6182 6229 6034 6098 0 +36.15(+0.60%)
Aug 17, 2020 6025 6082 6007 6062 0 +62.57(+1.04%)
Aug 14, 2020 5941 6049 5940 5999 0 +59.65(+1.00%)
Aug 13, 2020 5917 5970 5879 5940 0 +7.40(+0.12%)
Aug 12, 2020 5876 5971 5866 5932 0 +89.42(+1.53%)
Aug 11, 2020 5904 5928 5801 5843 0 -23.03(-0.39%)
Aug 10, 2020 5892 5920 5826 5866 0 -8.22(-0.14%)
Aug 07, 2020 5851 5898 5817 5874 0 +14.66(+0.25%)
Aug 06, 2020 5866 5933 5843 5859 0 -54.58(-0.92%)
Aug 05, 2020 5993 6002 5902 5914 0 -62.83(-1.05%)
Aug 04, 2020 5963 6050 5899 5977 0 -0.62(-0.01%)
Aug 03, 2020 5990 6024 5924 5977 0 +20.83(+0.35%)
Jul 31, 2020 5996 6003 5867 5957 0 -37.67(-0.63%)
Jul 30, 2020 5941 6091 5890 5994 0 +162.20(+2.78%)
Jul 29, 2020 5782 5860 5752 5832 0 +69.10(+1.20%)
Jul 28, 2020 5821 5838 5754 5763 0 -21.66(-0.37%)
Jul 27, 2020 5781 5828 5741 5785 0 +8.00(+0.14%)
Jul 24, 2020 5785 5839 5749 5777 0 -10.68(-0.18%)
Jul 23, 2020 5840 5855 5742 5787 0 -12.82(-0.22%)
Jul 22, 2020 5742 5835 5742 5800 0 +68.40(+1.19%)
Jul 21, 2020 5707 5772 5672 5732 0 +20.71(+0.36%)
Jul 20, 2020 5720 5748 5649 5711 0 -4.26(-0.07%)
Jul 17, 2020 5721 5734 5613 5715 0 +30.71(+0.54%)
Jul 16, 2020 5667 5739 5653 5685 0 +17.74(+0.31%)
Jul 15, 2020 5630 5698 5604 5667 0 +106.09(+1.91%)
Jul 14, 2020 5431 5587 5412 5561 0 +127.84(+2.35%)
Jul 13, 2020 5482 5566 5415 5433 0 -17.03(-0.31%)
Jul 10, 2020 5412 5458 5338 5450 0 +28.49(+0.53%)
Jul 09, 2020 5467 5482 5356 5421 0 -58.08(-1.06%)
Jul 08, 2020 5507 5532 5388 5479 0 -34.74(-0.63%)
Jul 07, 2020 5558 5598 5507 5514 0 -54.35(-0.98%)
Jul 06, 2020 5693 5704 5548 5569 0 -70.20(-1.24%)
Jul 02, 2020 5628 5690 5573 5639 0 +67.32(+1.21%)
Jul 01, 2020 5556 5620 5465 5571 0 +4.32(+0.08%)
Jun 30, 2020 5568 5605 5486 5567 0 -2.84(-0.05%)
Jun 29, 2020 5514 5586 5423 5570 0 +112.10(+2.05%)
Jun 26, 2020 5468 5519 5426 5458 0 -21.70(-0.40%)
Jun 25, 2020 5446 5505 5372 5480 0 +9.57(+0.17%)
Jun 24, 2020 5629 5632 5461 5470 0 -195.32(-3.45%)
Jun 23, 2020 5725 5752 5657 5665 0 -32.35(-0.57%)
Jun 22, 2020 5600 5730 5556 5698 0 +97.80(+1.75%)
Jun 19, 2020 5760 5761 5565 5600 0 -62.06(-1.10%)
Jun 18, 2020 5661 5703 5597 5662 0 -36.12(-0.63%)
Jun 17, 2020 5647 5745 5577 5698 0 +84.79(+1.51%)
Jun 16, 2020 5638 5702 5504 5613 0 +124.61(+2.27%)
Jun 15, 2020 5270 5525 5250 5489 0 +89.07(+1.65%)
Jun 12, 2020 5480 5484 5288 5400 0 +43.63(+0.81%)
Jun 11, 2020 5438 5527 5322 5356 0 -184.44(-3.33%)
Jun 10, 2020 5643 5667 5521 5540 0 -104.62(-1.85%)
Jun 09, 2020 5630 5682 5578 5645 0 -18.11(-0.32%)
Jun 08, 2020 5645 5763 5618 5663 0 -29.87(-0.52%)
Jun 05, 2020 5693 5742 5603 5693 0 +105.17(+1.88%)
Jun 04, 2020 5599 5648 5528 5588 0 -56.60(-1.00%)
Jun 03, 2020 5538 5729 5535 5644 0 +114.40(+2.07%)
Jun 02, 2020 5592 5602 5499 5530 0 -45.56(-0.82%)
Jun 01, 2020 5598 5641 5551 5576 0 -27.08(-0.48%)
May 29, 2020 5561 5663 5535 5603 0 +11.84(+0.21%)
May 28, 2020 5715 5719 5550 5591 0 -91.32(-1.61%)
May 27, 2020 5553 5688 5429 5682 0 +210.67(+3.85%)
May 26, 2020 5655 5705 5431 5471 0 +21.51(+0.39%)
May 22, 2020 5390 5467 5301 5450 0 +54.90(+1.02%)
May 21, 2020 5428 5440 5312 5395 0 -38.54(-0.71%)
May 20, 2020 5468 5587 5396 5434 0 +32.75(+0.61%)
May 19, 2020 5492 5507 5347 5401 0 +124.97(+2.37%)
May 18, 2020 5325 5446 5247 5276 0 +77.54(+1.49%)
May 15, 2020 5045 5238 5033 5198 0 +118.74(+2.34%)
May 14, 2020 4950 5104 4914 5080 0 +63.07(+1.26%)
May 13, 2020 5080 5126 4937 5017 0 -61.40(-1.21%)
May 12, 2020 5152 5184 5066 5078 0 -40.67(-0.79%)
May 11, 2020 5091 5158 5025 5119 0 -3.21(-0.06%)
May 08, 2020 4998 5137 4934 5122 0 +220.93(+4.51%)
May 07, 2020 5041 5143 4874 4901 0 -87.19(-1.75%)
May 06, 2020 4982 5068 4882 4988 0 +34.04(+0.69%)
May 05, 2020 4954 5010 4921 4954 0 +59.75(+1.22%)
May 04, 2020 4759 4946 4742 4894 0 +91.85(+1.91%)
May 01, 2020 4840 4915 4757 4802 0 -136.31(-2.76%)
Apr 30, 2020 5037 5072 4908 4939 0 -164.04(-3.21%)
Apr 29, 2020 5182 5226 5074 5103 0 +32.59(+0.64%)
Apr 28, 2020 5105 5183 5046 5070 0 +2.18(+0.04%)
Apr 27, 2020 5041 5113 5011 5068 0 +64.60(+1.29%)
Apr 24, 2020 4871 5024 4827 5003 0 +192.86(+4.01%)
Apr 23, 2020 4845 4926 4801 4811 0 +27.30(+0.57%)
Apr 22, 2020 4762 4835 4704 4783 0 +72.67(+1.54%)
Apr 21, 2020 4714 4787 4683 4711 0 -51.75(-1.09%)
Apr 20, 2020 4800 4838 4703 4762 0 -46.87(-0.97%)
Apr 17, 2020 4889 4980 4680 4809 0 +61.82(+1.30%)
Apr 16, 2020 4577 4826 4531 4747 0 +223.73(+4.95%)
Apr 15, 2020 4519 4663 4491 4524 0 -196.62(-4.17%)
Apr 14, 2020 4592 4777 4561 4720 0 +180.52(+3.98%)
Apr 13, 2020 4522 4569 4346 4540 0 +34.99(+0.78%)
Apr 09, 2020 4480 4608 4409 4505 0 +136.22(+3.12%)
Apr 08, 2020 4282 4491 4246 4369 0 +87.03(+2.03%)
Apr 07, 2020 4433 4463 4169 4282 0 +125.49(+3.02%)
Apr 06, 2020 3928 4244 3849 4156 0 +419.34(+11.22%)
Apr 03, 2020 3725 3771 3622 3737 0 -51.17(-1.35%)
Apr 02, 2020 3715 3811 3587 3788 0 +58.71(+1.57%)
Apr 01, 2020 3855 3975 3702 3729 0 -295.66(-7.35%)
Mar 31, 2020 4102 4182 3981 4025 0 -133.55(-3.21%)
Mar 30, 2020 3995 4208 3943 4158 0 +90.75(+2.23%)
Mar 27, 2020 4047 4225 3938 4068 0 -138.32(-3.29%)
Mar 26, 2020 4096 4250 4039 4206 0 +215.17(+5.39%)
Mar 25, 2020 3876 4197 3795 3991 0 +171.88(+4.50%)
Mar 24, 2020 3589 3893 3562 3819 0 +389.84(+11.37%)
Mar 23, 2020 3352 3512 3219 3429 0 +15.17(+0.44%)
Mar 20, 2020 3902 3931 3375 3414 0 -471.96(-12.15%)
Mar 19, 2020 3786 3947 3482 3886 0 +45.02(+1.17%)
Mar 18, 2020 4093 4138 3548 3841 0 -502.26(-11.56%)
Mar 17, 2020 4153 4408 4022 4343 0 +278.59(+6.85%)
Mar 16, 2020 4353 4528 4013 4064 0 -773.36(-15.99%)
Mar 13, 2020 4871 4883 4486 4838 0 +171.22(+3.67%)
Mar 12, 2020 4984 5024 4660 4667 0 -567.96(-10.85%)
Mar 11, 2020 5464 5468 5154 5235 0 -311.04(-5.61%)
Mar 10, 2020 5478 5633 5361 5546 0 +175.52(+3.27%)
Mar 09, 2020 4900 5433 4889 5370 0 +220.34(+4.28%)
Mar 06, 2020 4919 5179 4873 5150 0 +121.79(+2.42%)
Mar 05, 2020 5079 5105 4933 5028 0 -162.04(-3.12%)
Mar 04, 2020 5106 5210 4960 5190 0 +148.86(+2.95%)
Mar 03, 2020 4976 5306 4928 5041 0 -107.66(-2.09%)
Mar 02, 2020 5134 5170 4977 5149 0 +53.84(+1.06%)
Feb 28, 2020 4895 5112 4840 5095 0 +90.65(+1.81%)
Feb 27, 2020 4972 5148 4921 5004 0 -37.29(-0.74%)
Feb 26, 2020 5178 5199 5024 5042 0 -98.13(-1.91%)
Feb 25, 2020 5271 5285 5120 5140 0 -111.77(-2.13%)
Feb 24, 2020 5210 5284 5169 5252 0 -49.28(-0.93%)
Feb 21, 2020 5344 5369 5273 5301 0 -71.48(-1.33%)
Feb 20, 2020 5287 5389 5281 5372 0 +80.55(+1.52%)
Feb 19, 2020 5335 5352 5266 5292 0 -42.11(-0.79%)
Feb 18, 2020 5372 5439 5296 5334 0 +154.85(+2.99%)
Feb 14, 2020 5245 5266 5138 5179 0 -59.20(-1.13%)
Feb 13, 2020 5197 5272 5191 5238 0 +14.21(+0.27%)
Feb 12, 2020 5177 5239 5149 5224 0 +67.35(+1.31%)
Feb 11, 2020 5150 5182 5134 5157 0 +4.29(+0.08%)
Feb 10, 2020 5195 5216 5140 5152 0 -41.08(-0.79%)
Feb 07, 2020 5197 5237 5135 5193 0 -26.38(-0.51%)
Feb 06, 2020 5294 5320 5213 5220 0 -65.10(-1.23%)
Feb 05, 2020 5181 5305 5156 5285 0 +137.38(+2.67%)
Feb 04, 2020 5201 5228 5120 5148 0 -11.27(-0.22%)
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.