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 29, 2014 3258 3258 3258 0 -8.91(-0.27%)
Aug 28, 2014 3254 3278 3236 3267 0 +0.66(+0.02%)
Aug 27, 2014 3256 3272 3241 3266 0 +20.39(+0.63%)
Aug 26, 2014 3270 3275 3239 3246 0 -21.40(-0.65%)
Aug 25, 2014 3259 3284 3248 3267 0 +20.94(+0.65%)
Aug 22, 2014 3243 3259 3229 3246 0 +6.73(+0.21%)
Aug 21, 2014 3248 3265 3230 3240 0 -5.67(-0.17%)
Aug 20, 2014 3221 3250 3206 3245 0 +13.37(+0.41%)
Aug 19, 2014 3216 3250 3211 3232 0 +18.01(+0.56%)
Aug 18, 2014 3191 3215 3183 3214 0 +36.10(+1.14%)
Aug 15, 2014 3205 3221 3164 3178 0 -7.56(-0.24%)
Aug 14, 2014 3145 3202 3116 3185 0 +98.25(+3.18%)
Aug 13, 2014 3116 3118 3070 3087 0 -17.47(-0.56%)
Aug 12, 2014 3107 3122 3077 3105 0 -9.10(-0.29%)
Aug 11, 2014 3130 3136 3106 3114 0 -0.19(-0.01%)
Aug 08, 2014 3066 3116 3048 3114 0 +60.71(+1.99%)
Aug 07, 2014 3083 3092 3046 3053 0 -19.28(-0.63%)
Aug 06, 2014 3063 3099 3054 3072 0 -4.87(-0.16%)
Aug 05, 2014 3062 3110 3051 3077 0 -1.04(-0.03%)
Aug 04, 2014 3040 3090 3033 3078 0 +44.24(+1.46%)
Aug 01, 2014 3040 3071 3013 3034 0 -11.38(-0.37%)
Jul 31, 2014 3094 3101 3044 3045 0 +13.26(+0.44%)
Jul 23, 2014 3052 3062 3024 3032 0 -21.29(-0.70%)
Jul 22, 2014 3100 3103 3026 3054 0 -49.55(-1.60%)
Jul 21, 2014 3139 3151 3095 3103 0 -38.43(-1.22%)
Jul 18, 2014 3136 3155 3110 3141 0 -6.88(-0.22%)
Jul 17, 2014 3171 3188 3142 3148 0 -45.19(-1.42%)
Jul 16, 2014 3223 3224 3177 3194 0 -12.85(-0.40%)
Jul 15, 2014 3215 3229 3185 3206 0 -19.67(-0.61%)
Jul 14, 2014 3228 3242 3213 3226 0 +14.10(+0.44%)
Jul 11, 2014 3212 3220 3186 3212 0 -2.10(-0.07%)
Jul 10, 2014 3213 3238 3195 3214 0 -22.01(-0.68%)
Jul 09, 2014 3216 3241 3200 3236 0 +24.29(+0.76%)
Jul 08, 2014 3229 3238 3203 3212 0 -27.38(-0.85%)
Jul 07, 2014 3246 3259 3229 3239 0 -14.82(-0.46%)
Jul 03, 2014 3254 3254 3254 0 +23.56(+0.73%)
Jul 02, 2014 3229 3248 3215 3230 0 -8.23(-0.25%)
Jul 01, 2014 3251 3257 3228 3239 0 -1.22(-0.04%)
Jun 30, 2014 3218 3251 3207 3240 0 +14.88(+0.46%)
Jun 27, 2014 3179 3226 3173 3225 0 +38.28(+1.20%)
Jun 26, 2014 3175 3198 3159 3187 0 +7.31(+0.23%)
Jun 25, 2014 3176 3195 3142 3179 0 -9.93(-0.31%)
Jun 24, 2014 3181 3222 3175 3189 0 -1.26(-0.04%)
Jun 23, 2014 3176 3197 3162 3191 0 +15.21(+0.48%)
Jun 20, 2014 3172 3186 3142 3175 0 +19.88(+0.63%)
Jun 19, 2014 3170 3178 3137 3156 0 -3.05(-0.10%)
Jun 18, 2014 3126 3166 3110 3159 0 +42.69(+1.37%)
Jun 17, 2014 3103 3126 3094 3116 0 +6.97(+0.22%)
Jun 16, 2014 3099 3116 3086 3109 0 +8.32(+0.27%)
Jun 13, 2014 3101 3111 3077 3101 0 -1.34(-0.04%)
Jun 12, 2014 3136 3137 3082 3102 0 -36.08(-1.15%)
Jun 11, 2014 3152 3160 3121 3138 0 -20.34(-0.64%)
Jun 10, 2014 3156 3169 3147 3158 0 -39.16(-1.22%)
Jun 06, 2014 3188 3203 3171 3198 0 +19.22(+0.60%)
Jun 05, 2014 3180 3194 3159 3178 0 -2.35(-0.07%)
Jun 04, 2014 3124 3183 3107 3181 0 +60.52(+1.94%)
Jun 03, 2014 3106 3140 3100 3120 0 -6.79(-0.22%)
Jun 02, 2014 3129 3134 3108 3127 0 -1.57(-0.05%)
May 30, 2014 3093 3134 3086 3128 0 +34.23(+1.11%)
May 29, 2014 3117 3132 3078 3094 0 -12.58(-0.40%)
May 28, 2014 3068 3118 3054 3107 0 +45.74(+1.49%)
May 27, 2014 3161 3185 3058 3061 0 -91.91(-2.92%)
May 23, 2014 3153 3153 3153 0 -3.26(-0.10%)
May 22, 2014 3118 3169 3118 3156 0 +34.70(+1.11%)
May 21, 2014 3117 3128 3078 3122 0 +27.31(+0.88%)
May 20, 2014 3112 3115 3076 3094 0 -23.23(-0.75%)
May 19, 2014 3076 3125 3075 3117 0 +32.88(+1.07%)
May 16, 2014 3072 3118 3041 3085 0 -10.34(-0.33%)
May 15, 2014 3149 3154 3031 3095 0 -11.30(-0.36%)
May 14, 2014 3124 3129 3088 3106 0 -18.04(-0.58%)
May 13, 2014 3185 3196 3118 3124 0 -55.05(-1.73%)
May 12, 2014 3157 3189 3147 3179 0 +35.79(+1.14%)
May 09, 2014 3097 3148 3086 3144 0 +39.46(+1.27%)
May 08, 2014 3056 3119 3046 3104 0 +49.19(+1.61%)
May 07, 2014 3075 3088 3036 3055 0 -17.63(-0.57%)
May 06, 2014 3107 3115 3050 3073 0 -18.95(-0.61%)
May 05, 2014 3085 3102 3060 3091 0 -4.32(-0.14%)
May 02, 2014 3085 3127 3079 3096 0 +16.82(+0.55%)
May 01, 2014 3113 3135 3069 3079 0 -29.14(-0.94%)
Apr 30, 2014 3101 3114 3072 3108 0 +27.58(+0.90%)
Apr 29, 2014 3106 3114 3069 3081 0 -19.28(-0.62%)
Apr 28, 2014 3078 3127 3044 3100 0 +40.44(+1.32%)
Apr 25, 2014 3080 3087 3048 3059 0 -28.52(-0.92%)
Apr 24, 2014 3081 3099 3055 3088 0 +0.01(+0.00%)
Apr 23, 2014 3069 3102 3056 3088 0 +21.62(+0.71%)
Apr 22, 2014 3064 3106 3052 3066 0 +10.88(+0.36%)
Apr 21, 2014 3030 3061 3021 3055 0 +18.57(+0.61%)
Apr 17, 2014 3037 3037 3037 0 -12.76(-0.42%)
Apr 16, 2014 3038 3055 3016 3050 0 +27.68(+0.92%)
Apr 15, 2014 3015 3044 2971 3022 0 +8.84(+0.29%)
Apr 14, 2014 3007 3036 2981 3013 0 +23.44(+0.78%)
Apr 11, 2014 2997 3035 2984 2990 0 -33.70(-1.11%)
Apr 10, 2014 3111 3132 3019 3023 0 -76.21(-2.46%)
Apr 09, 2014 3092 3115 3061 3100 0 +28.59(+0.93%)
Apr 08, 2014 3030 3074 3010 3071 0 +34.29(+1.13%)
Apr 07, 2014 3082 3101 3022 3037 0 -58.24(-1.88%)
Apr 04, 2014 3161 3173 3085 3095 0 -78.81(-2.48%)
Apr 03, 2014 3177 3195 3156 3174 0 -4.02(-0.13%)
Apr 02, 2014 3182 3193 3161 3178 0 -6.04(-0.19%)
Apr 01, 2014 3194 3212 3171 3184 0 +4.96(+0.16%)
Mar 31, 2014 3135 3184 3116 3179 0 +53.02(+1.70%)
Mar 28, 2014 3112 3138 3108 3126 0 +11.31(+0.36%)
Mar 27, 2014 3088 3132 3075 3114 0 +20.84(+0.67%)
Mar 26, 2014 3131 3141 3090 3094 0 -31.29(-1.00%)
Mar 25, 2014 3163 3177 3112 3125 0 -18.10(-0.58%)
Mar 24, 2014 3181 3199 3126 3143 0 -38.77(-1.22%)
Mar 21, 2014 3187 3213 3153 3182 0 +29.22(+0.93%)
Mar 20, 2014 3146 3163 3120 3153 0 +1.33(+0.04%)
Mar 19, 2014 3179 3192 3128 3151 0 -33.31(-1.05%)
Mar 18, 2014 3186 3201 3166 3185 0 -6.43(-0.20%)
Mar 17, 2014 3173 3198 3159 3191 0 +39.92(+1.27%)
Mar 14, 2014 3133 3168 3117 3151 0 +19.50(+0.62%)
Mar 13, 2014 3208 3215 3123 3132 0 -63.76(-2.00%)
Mar 12, 2014 3185 3203 3167 3195 0 -0.14(-0.00%)
Mar 11, 2014 3202 3232 3185 3195 0 -6.67(-0.21%)
Mar 10, 2014 3203 3221 3186 3202 0 -0.57(-0.02%)
Mar 07, 2014 3214 3224 3187 3203 0 +3.91(+0.12%)
Mar 06, 2014 3206 3221 3185 3199 0 +2.19(+0.07%)
Mar 05, 2014 3190 3219 3173 3197 0 +12.42(+0.39%)
Mar 04, 2014 3230 3247 3128 3184 0 -6.21(-0.19%)
Mar 03, 2014 3170 3208 3160 3190 0 +1.39(+0.04%)
Feb 28, 2014 3169 3213 3155 3189 0 +17.64(+0.56%)
Feb 27, 2014 3164 3183 3137 3171 0 +6.59(+0.21%)
Feb 26, 2014 3185 3214 3142 3165 0 -12.09(-0.38%)
Feb 25, 2014 3229 3239 3171 3177 0 -21.49(-0.67%)
Feb 24, 2014 3207 3227 3190 3198 0 +2.28(+0.07%)
Feb 21, 2014 3171 3208 3168 3196 0 +5.54(+0.17%)
Feb 20, 2014 3176 3199 3161 3191 0 +22.23(+0.70%)
Feb 19, 2014 3184 3211 3163 3168 0 -27.76(-0.87%)
Feb 18, 2014 3195 3220 3176 3196 0 +6.50(+0.20%)
Feb 14, 2014 3190 3190 3190 0 +1.79(+0.06%)
Feb 13, 2014 3174 3207 3148 3188 0 +7.14(+0.22%)
Feb 12, 2014 3260 3271 3153 3181 0 +18.57(+0.59%)
Feb 11, 2014 3124 3178 3104 3162 0 +55.43(+1.78%)
Feb 10, 2014 3137 3157 3090 3107 0 -45.84(-1.45%)
Feb 07, 2014 3092 3190 3081 3152 0 +68.56(+2.22%)
Feb 06, 2014 2962 3110 2948 3084 0 +233.01(+8.17%)
Feb 05, 2014 2824 2868 2818 2851 0 +7.32(+0.26%)
Feb 04, 2014 2843 2869 2823 2844 0 +11.45(+0.40%)
Feb 03, 2014 2930 2937 2821 2832 0 -85.56(-2.93%)
Jan 31, 2014 2921 2941 2904 2918 0 -20.39(-0.69%)
Jan 30, 2014 2913 2951 2908 2938 0 +34.20(+1.18%)
Jan 29, 2014 2940 2960 2900 2904 0 -51.80(-1.75%)
Jan 28, 2014 2959 2994 2940 2956 0 -2.54(-0.09%)
Jan 27, 2014 2987 2994 2917 2958 0 +12.75(+0.43%)
Jan 24, 2014 2945 2982 2936 2945 0 -3.94(-0.13%)
Jan 23, 2014 2968 2978 2932 2949 0 -27.26(-0.92%)
Jan 22, 2014 2980 2995 2959 2977 0 +1.73(+0.06%)
Jan 21, 2014 2973 3015 2960 2975 0 -15.53(-0.52%)
Jan 17, 2014 2990 2990 2990 0 +47.27(+1.61%)
Jan 16, 2014 2934 2954 2910 2943 0 +5.42(+0.18%)
Jan 15, 2014 2945 2967 2920 2938 0 -4.26(-0.14%)
Jan 14, 2014 2931 2955 2876 2942 0 +64.81(+2.25%)
Jan 13, 2014 2902 2928 2869 2877 0 -28.05(-0.97%)
Jan 10, 2014 2906 2919 2883 2905 0 +7.64(+0.26%)
Jan 09, 2014 2881 2908 2869 2898 0 +22.83(+0.79%)
Jan 08, 2014 2854 2886 2843 2875 0 +13.32(+0.47%)
Jan 07, 2014 2834 2875 2828 2861 0 +29.22(+1.03%)
Jan 06, 2014 2840 2868 2821 2832 0 +3.54(+0.13%)
Jan 03, 2014 2812 2854 2799 2829 0 +29.81(+1.07%)
Jan 02, 2014 2817 2838 2787 2799 0 -21.96(-0.78%)
Dec 31, 2013 2821 2821 2821 0 +2.88(+0.10%)
Dec 30, 2013 2813 2829 2792 2818 0 +7.15(+0.25%)
Dec 27, 2013 2808 2837 2798 2811 0 -2.47(-0.09%)
Dec 26, 2013 2824 2832 2799 2813 0 +4.01(+0.14%)
Dec 24, 2013 2809 2809 2809 0 +16.21(+0.58%)
Dec 23, 2013 2765 2808 2761 2793 0 +373.51(+15.44%)
Dec 20, 2013 2398 2434 2397 2420 0 -355.53(-12.81%)
Dec 19, 2013 2785 2794 2756 2775 0 -6.73(-0.24%)
Dec 18, 2013 2756 2788 2725 2782 0 +38.88(+1.42%)
Dec 17, 2013 2768 2779 2737 2743 0 -17.10(-0.62%)
Dec 16, 2013 2778 2791 2755 2760 0 -10.11(-0.36%)
Dec 13, 2013 2778 2798 2750 2770 0 +14.32(+0.52%)
Dec 12, 2013 2758 2771 2733 2756 0 +1.30(+0.05%)
Dec 11, 2013 2790 2802 2746 2755 0 -35.07(-1.26%)
Dec 10, 2013 2714 2856 2710 2790 0 +91.71(+3.40%)
Dec 09, 2013 2702 2730 2689 2698 0 -11.20(-0.41%)
Dec 06, 2013 2738 2747 2699 2709 0 -4.36(-0.16%)
Dec 05, 2013 2709 2733 2695 2713 0 +9.24(+0.34%)
Dec 04, 2013 2724 2748 2687 2704 0 -29.48(-1.08%)
Dec 03, 2013 2682 2740 2680 2734 0 +36.27(+1.34%)
Dec 02, 2013 2688 2717 2676 2697 0 +6.90(+0.26%)
Nov 29, 2013 2686 2708 2676 2691 0 +3.71(+0.14%)
Nov 27, 2013 2687 2687 2687 0 +10.15(+0.38%)
Nov 26, 2013 2678 2712 2662 2677 0 -21.50(-0.80%)
Nov 25, 2013 2701 2720 2687 2698 0 -8.17(-0.30%)
Nov 22, 2013 2705 2715 2693 2706 0 -6.40(-0.24%)
Nov 21, 2013 2688 2722 2671 2713 0 +51.43(+1.93%)
Nov 20, 2013 2673 2694 2647 2661 0 -3.87(-0.15%)
Nov 19, 2013 2656 2686 2639 2665 0 +4.26(+0.16%)
Nov 18, 2013 2691 2697 2651 2661 0 -24.49(-0.91%)
Nov 15, 2013 2651 2694 2646 2685 0 +27.15(+1.02%)
Nov 14, 2013 2661 2671 2642 2658 0 +24.34(+0.92%)
Nov 12, 2013 2617 2635 2601 2634 0 +12.91(+0.49%)
Nov 11, 2013 2580 2630 2569 2621 0 +18.45(+0.71%)
Nov 08, 2013 2581 2614 2567 2603 0 +22.21(+0.86%)
Nov 07, 2013 2609 2622 2577 2580 0 -31.36(-1.20%)
Nov 06, 2013 2609 2627 2582 2612 0 +16.34(+0.63%)
Nov 05, 2013 2580 2609 2552 2595 0 +20.20(+0.78%)
Nov 04, 2013 2570 2595 2561 2575 0 -1.56(-0.06%)
Nov 01, 2013 2567 2592 2536 2577 0 +6.12(+0.24%)
Oct 31, 2013 2561 2588 2547 2571 0 +11.48(+0.45%)
Oct 30, 2013 2566 2584 2547 2559 0 -2.31(-0.09%)
Oct 29, 2013 2570 2584 2552 2561 0 -6.01(-0.23%)
Oct 28, 2013 2582 2594 2560 2567 0 -11.91(-0.46%)
Oct 25, 2013 2560 2580 2548 2579 0 +35.15(+1.38%)
Oct 24, 2013 2532 2566 2516 2544 0 -23.66(-0.92%)
Oct 23, 2013 2577 2588 2547 2568 0 -3.76(-0.15%)
Oct 22, 2013 2574 2587 2560 2572 0 +6.29(+0.25%)
Oct 21, 2013 2555 2576 2542 2565 0 +8.42(+0.33%)
Oct 18, 2013 2541 2564 2525 2557 0 +23.75(+0.94%)
Oct 17, 2013 2499 2542 2490 2533 0 +28.37(+1.13%)
Oct 16, 2013 2518 2560 2487 2505 0 +127.59(+5.37%)
Oct 15, 2013 2402 2413 2371 2377 0 -32.88(-1.36%)
Oct 14, 2013 2382 2416 2379 2410 0 +15.98(+0.67%)
Oct 11, 2013 2370 2398 2358 2394 0 +21.49(+0.91%)
Oct 10, 2013 2362 2377 2349 2373 0 +32.17(+1.37%)
Oct 09, 2013 2345 2362 2329 2340 0 -5.51(-0.23%)
Oct 08, 2013 2370 2377 2337 2346 0 -22.42(-0.95%)
Oct 07, 2013 2371 2389 2358 2368 0 -18.50(-0.78%)
Oct 04, 2013 2366 2395 2356 2387 0 +24.62(+1.04%)
Oct 03, 2013 2382 2403 2356 2362 0 -26.37(-1.10%)
Oct 02, 2013 2389 2402 2369 2389 0 -14.93(-0.62%)
Oct 01, 2013 2383 2411 2383 2404 0 +22.36(+0.94%)
Sep 27, 2013 2364 2388 2355 2381 0 +6.27(+0.26%)
Sep 26, 2013 2384 2396 2365 2375 0 -10.21(-0.43%)
Sep 25, 2013 2341 2399 2314 2385 0 +53.35(+2.29%)
Sep 24, 2013 2335 2353 2303 2332 0 -10.87(-0.46%)
Sep 23, 2013 2351 2366 2332 2343 0 -15.19(-0.64%)
Sep 20, 2013 2372 2377 2325 2358 0 -10.16(-0.43%)
Sep 19, 2013 2364 2377 2346 2368 0 +8.26(+0.35%)
Sep 18, 2013 2351 2372 2333 2360 0 +12.52(+0.53%)
Sep 17, 2013 2316 2349 2307 2347 0 +28.51(+1.23%)
Sep 16, 2013 2345 2359 2316 2319 0 -12.44(-0.53%)
Sep 13, 2013 2349 2351 2322 2331 0 -13.67(-0.58%)
Sep 12, 2013 2365 2374 2336 2345 0 -23.29(-0.98%)
Sep 11, 2013 2364 2387 2355 2368 0 +7.99(+0.34%)
Sep 10, 2013 2338 2376 2326 2360 0 +29.34(+1.26%)
Sep 09, 2013 2333 2356 2327 2331 0 +1.35(+0.06%)
Sep 06, 2013 2350 2368 2321 2329 0 -18.61(-0.79%)
Sep 05, 2013 2358 2365 2337 2348 0 -7.87(-0.33%)
Sep 04, 2013 2344 2364 2336 2356 0 +13.26(+0.57%)
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.