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 (%)
Aug 31, 2010 1304 1320 1296 1308 0 +0.34(+0.03%)
Aug 30, 2010 1324 1327 1306 1308 0 -23.13(-1.74%)
Aug 27, 2010 1323 1335 1307 1331 0 +18.26(+1.39%)
Aug 26, 2010 1315 1327 1309 1312 0 +0.74(+0.06%)
Aug 25, 2010 1299 1318 1294 1312 0 +6.52(+0.50%)
Aug 24, 2010 1310 1322 1291 1305 0 -12.91(-0.98%)
Aug 23, 2010 1330 1339 1316 1318 0 -10.83(-0.81%)
Aug 20, 2010 1312 1331 1305 1329 0 +11.74(+0.89%)
Aug 19, 2010 1323 1330 1309 1317 0 -9.50(-0.72%)
Aug 18, 2010 1313 1335 1308 1327 0 +13.19(+1.00%)
Aug 17, 2010 1303 1321 1299 1314 0 +16.05(+1.24%)
Aug 16, 2010 1290 1302 1286 1297 0 +0.82(+0.06%)
Aug 13, 2010 1295 1305 1285 1297 0 +0.38(+0.03%)
Aug 12, 2010 1266 1307 1265 1296 0 +25.34(+1.99%)
Aug 11, 2010 1277 1282 1263 1271 0 -18.67(-1.45%)
Aug 10, 2010 1289 1298 1281 1290 0 -7.12(-0.55%)
Aug 09, 2010 1301 1308 1290 1297 0 +3.87(+0.30%)
Aug 06, 2010 1299 1307 1278 1293 0 -7.57(-0.58%)
Aug 05, 2010 1290 1305 1281 1300 0 +3.50(+0.27%)
Aug 04, 2010 1299 1309 1286 1297 0 -1.57(-0.12%)
Aug 03, 2010 1309 1317 1289 1298 0 -25.29(-1.91%)
Aug 02, 2010 1338 1340 1317 1324 0 +0.38(+0.03%)
Jul 30, 2010 1319 1328 1299 1323 0 +13.27(+1.01%)
Jul 29, 2010 1325 1332 1295 1310 0 -10.19(-0.77%)
Jul 28, 2010 1321 1334 1312 1320 0 -1.85(-0.14%)
Jul 27, 2010 1342 1349 1320 1322 0 -16.25(-1.21%)
Jul 26, 2010 1319 1339 1310 1338 0 +26.27(+2.00%)
Jul 23, 2010 1293 1315 1291 1312 0 +15.52(+1.20%)
Jul 22, 2010 1288 1304 1283 1297 0 +19.37(+1.52%)
Jul 21, 2010 1304 1307 1272 1277 0 -24.23(-1.86%)
Jul 20, 2010 1265 1305 1263 1301 0 +23.40(+1.83%)
Jul 19, 2010 1266 1287 1261 1278 0 +13.83(+1.09%)
Jul 16, 2010 1275 1293 1261 1264 0 -28.24(-2.18%)
Jul 15, 2010 1283 1297 1276 1292 0 +7.48(+0.58%)
Jul 14, 2010 1286 1293 1276 1285 0 -1.96(-0.15%)
Jul 13, 2010 1268 1292 1263 1287 0 +27.97(+2.22%)
Jul 12, 2010 1251 1265 1244 1259 0 +8.08(+0.65%)
Jul 09, 2010 1253 1258 1237 1251 0 +7.02(+0.56%)
Jul 08, 2010 1248 1262 1230 1244 0 +0.07(+0.01%)
Jul 07, 2010 1231 1248 1223 1244 0 +11.47(+0.93%)
Jul 06, 2010 1255 1266 1219 1232 0 -12.87(-1.03%)
Jul 02, 2010 1248 1259 1239 1245 0 -5.77(-0.46%)
Jul 01, 2010 1243 1256 1217 1251 0 +14.35(+1.16%)
Jun 30, 2010 1243 1261 1232 1237 0 -9.25(-0.74%)
Jun 29, 2010 1249 1259 1226 1246 0 -17.51(-1.39%)
Jun 25, 2010 1261 1272 1250 1263 0 +3.16(+0.25%)
Jun 24, 2010 1265 1274 1245 1260 0 -10.02(-0.79%)
Jun 23, 2010 1250 1277 1248 1270 0 +19.17(+1.53%)
Jun 22, 2010 1267 1283 1248 1251 0 -17.14(-1.35%)
Jun 21, 2010 1281 1286 1262 1268 0 -4.99(-0.39%)
Jun 18, 2010 1276 1289 1269 1273 0 -5.00(-0.39%)
Jun 17, 2010 1283 1289 1269 1278 0 -3.85(-0.30%)
Jun 16, 2010 1282 1292 1275 1282 0 -2.33(-0.18%)
Jun 15, 2010 1267 1286 1257 1284 0 +24.88(+1.98%)
Jun 14, 2010 1261 1275 1257 1260 0 +9.14(+0.73%)
Jun 11, 2010 1233 1255 1224 1250 0 +9.69(+0.78%)
Jun 10, 2010 1233 1247 1216 1241 0 +5.25(+0.42%)
Jun 09, 2010 1245 1261 1230 1235 0 -3.83(-0.31%)
Jun 08, 2010 1221 1245 1208 1239 0 +15.55(+1.27%)
Jun 07, 2010 1257 1262 1222 1224 0 -27.30(-2.18%)
Jun 04, 2010 1260 1276 1245 1251 0 -34.72(-2.70%)
Jun 03, 2010 1281 1292 1273 1286 0 +0.57(+0.04%)
Jun 02, 2010 1277 1286 1262 1285 0 +14.88(+1.17%)
Jun 01, 2010 1279 1292 1261 1270 0 -10.46(-0.82%)
May 28, 2010 1281 1281 1281 0 +3.24(+0.25%)
May 27, 2010 1268 1280 1262 1278 0 +25.52(+2.04%)
May 26, 2010 1274 1285 1249 1252 0 -19.85(-1.56%)
May 25, 2010 1219 1278 1208 1272 0 +53.34(+4.38%)
May 24, 2010 1206 1235 1196 1218 0 -0.78(-0.06%)
May 21, 2010 1189 1235 1186 1219 0 +15.92(+1.32%)
May 20, 2010 1206 1231 1199 1203 0 -3.06(-0.25%)
May 19, 2010 1192 1219 1183 1206 0 +11.29(+0.94%)
May 18, 2010 1213 1226 1192 1195 0 -12.99(-1.08%)
May 17, 2010 1194 1212 1178 1208 0 +18.26(+1.53%)
May 14, 2010 1190 1202 1178 1190 0 -6.31(-0.53%)
May 13, 2010 1216 1221 1194 1196 0 -23.44(-1.92%)
May 12, 2010 1207 1221 1197 1220 0 +15.33(+1.27%)
May 11, 2010 1207 1213 1196 1204 0 +3.31(+0.28%)
May 10, 2010 1189 1204 1185 1201 0 +46.62(+4.04%)
May 07, 2010 1172 1184 1134 1154 0 -15.12(-1.29%)
May 06, 2010 1192 1202 1124 1169 0 -35.46(-2.94%)
May 05, 2010 1208 1226 1199 1205 0 -5.08(-0.42%)
May 04, 2010 1213 1219 1194 1210 0 -22.48(-1.82%)
May 03, 2010 1215 1233 1208 1232 0 +18.69(+1.54%)
Apr 30, 2010 1225 1236 1207 1214 0 -12.67(-1.03%)
Apr 29, 2010 1212 1241 1203 1226 0 +46.08(+3.90%)
Apr 28, 2010 1182 1196 1169 1180 0 +0.47(+0.04%)
Apr 27, 2010 1201 1207 1178 1180 0 -21.48(-1.79%)
Apr 26, 2010 1198 1207 1190 1201 0 +6.14(+0.51%)
Apr 23, 2010 1185 1196 1177 1195 0 +11.14(+0.94%)
Apr 22, 2010 1160 1189 1158 1184 0 +17.48(+1.50%)
Apr 21, 2010 1159 1170 1147 1167 0 +11.19(+0.97%)
Apr 20, 2010 1154 1162 1148 1155 0 +4.44(+0.39%)
Apr 19, 2010 1151 1157 1135 1151 0 -2.89(-0.25%)
Apr 16, 2010 1158 1163 1148 1154 0 -6.32(-0.54%)
Apr 15, 2010 1153 1168 1150 1160 0 +7.30(+0.63%)
Apr 14, 2010 1121 1155 1118 1153 0 +41.87(+3.77%)
Apr 13, 2010 1108 1115 1103 1111 0 +2.62(+0.24%)
Apr 12, 2010 1107 1113 1101 1108 0 +2.24(+0.20%)
Apr 09, 2010 1105 1109 1096 1106 0 +2.47(+0.22%)
Apr 08, 2010 1102 1109 1094 1104 0 -2.90(-0.26%)
Apr 07, 2010 1098 1114 1092 1107 0 +3.46(+0.31%)
Apr 06, 2010 1101 1108 1097 1103 0 -1.63(-0.15%)
Apr 05, 2010 1104 1111 1096 1105 0 +0.80(+0.07%)
Apr 01, 2010 1104 1104 1104 0 +9.31(+0.85%)
Mar 31, 2010 1096 1103 1090 1095 0 -4.64(-0.42%)
Mar 30, 2010 1097 1107 1092 1099 0 +1.93(+0.18%)
Mar 29, 2010 1098 1108 1087 1097 0 -7.20(-0.65%)
Mar 26, 2010 1105 1115 1097 1105 0 -1.43(-0.13%)
Mar 25, 2010 1114 1118 1105 1106 0 -1.16(-0.10%)
Mar 24, 2010 1118 1120 1103 1107 0 -16.60(-1.48%)
Mar 23, 2010 1116 1126 1112 1124 0 +7.28(+0.65%)
Mar 22, 2010 1102 1121 1098 1116 0 +14.39(+1.31%)
Mar 19, 2010 1094 1107 1089 1102 0 +4.92(+0.45%)
Mar 18, 2010 1098 1106 1089 1097 0 +1.40(+0.13%)
Mar 17, 2010 1078 1100 1076 1096 0 +15.33(+1.42%)
Mar 16, 2010 1069 1084 1066 1080 0 +6.74(+0.63%)
Mar 15, 2010 1068 1075 1067 1074 0 +0.56(+0.05%)
Mar 12, 2010 1074 1077 1067 1073 0 -0.18(-0.02%)
Mar 11, 2010 1065 1075 1061 1073 0 +3.74(+0.35%)
Mar 10, 2010 1065 1075 1061 1070 0 +5.41(+0.51%)
Mar 09, 2010 1060 1075 1058 1064 0 -1.88(-0.18%)
Mar 08, 2010 1068 1073 1061 1066 0 -2.35(-0.22%)
Mar 05, 2010 1063 1072 1059 1068 0 +8.84(+0.83%)
Mar 04, 2010 1045 1064 1044 1060 0 +12.01(+1.15%)
Mar 03, 2010 1045 1057 1038 1048 0 -0.67(-0.06%)
Mar 02, 2010 1058 1068 1043 1048 0 -2.92(-0.28%)
Mar 01, 2010 1044 1054 1037 1051 0 +6.07(+0.58%)
Feb 26, 2010 1048 1052 1036 1045 0 -0.75(-0.07%)
Feb 25, 2010 1027 1048 1024 1046 0 +6.01(+0.58%)
Feb 24, 2010 1031 1043 1028 1040 0 +9.08(+0.88%)
Feb 23, 2010 1027 1040 1023 1031 0 +2.00(+0.19%)
Feb 22, 2010 1033 1038 1024 1029 0 -1.75(-0.17%)
Feb 19, 2010 1024 1037 1020 1030 0 +5.11(+0.50%)
Feb 18, 2010 1022 1030 1003 1025 0 -39.98(-3.75%)
Feb 17, 2010 1053 1069 1046 1065 0 +11.32(+1.07%)
Feb 16, 2010 1045 1059 1039 1054 0 +11.54(+1.11%)
Feb 12, 2010 1043 1043 1043 0 +10.42(+1.01%)
Feb 11, 2010 1028 1037 1018 1032 0 +6.26(+0.61%)
Feb 10, 2010 1020 1033 1015 1026 0 +3.36(+0.33%)
Feb 09, 2010 1014 1027 1003 1022 0 +16.91(+1.68%)
Feb 08, 2010 1011 1024 1004 1006 0 +2.11(+0.21%)
Feb 05, 2010 999.52 1009 988.65 1003 0 +3.42(+0.34%)
Feb 04, 2010 1010 1018 997.27 1000 0 -15.10(-1.49%)
Feb 03, 2010 1013 1019 1007 1015 0 -0.90(-0.09%)
Feb 02, 2010 1003 1020 1001 1016 0 +12.07(+1.20%)
Feb 01, 2010 994.31 1007 991.70 1004 0 +13.16(+1.33%)
Jan 29, 2010 999.66 1007 989.86 990.80 0 -3.01(-0.30%)
Jan 28, 2010 1008 1011 988.57 993.81 0 -12.57(-1.25%)
Jan 27, 2010 1009 1018 993.46 1006 0 -5.38(-0.53%)
Jan 26, 2010 1003 1018 996.95 1012 0 +5.29(+0.53%)
Jan 25, 2010 1005 1013 1000 1006 0 +11.94(+1.20%)
Jan 22, 2010 993.95 1016 988.46 994.53 0 -1.62(-0.16%)
Jan 21, 2010 996.72 1009 991.33 996.15 0 +1.38(+0.14%)
Jan 20, 2010 994.77 1004 985.17 994.77 0 -10.21(-1.02%)
Jan 19, 2010 992.89 1007 988.41 1005 0 +10.90(+1.10%)
Jan 15, 2010 994.08 994.08 994.08 0 -4.44(-0.44%)
Jan 14, 2010 1000 1003 989.26 998.52 0 -5.48(-0.55%)
Jan 13, 2010 1001 1009 995.88 1004 0 +2.68(+0.27%)
Jan 12, 2010 1001 1011 991.03 1001 0 +0.74(+0.07%)
Jan 11, 2010 999.69 1005 989.64 1001 0 +0.28(+0.03%)
Jan 08, 2010 1003 1010 996.11 1000 0 -7.60(-0.75%)
Jan 07, 2010 996.85 1013 994.35 1008 0 +6.19(+0.62%)
Jan 06, 2010 1002 1017 993.84 1002 0 -2.85(-0.28%)
Jan 05, 2010 1010 1011 985.45 1005 0 -4.88(-0.48%)
Jan 04, 2010 1020 1023 1005 1009 0 +2.71(+0.27%)
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%)
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.