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, 2015 4171 4206 4148 4189 0 +35.90(+0.86%)
Jul 30, 2015 4149 4167 4113 4153 0 +6.00(+0.14%)
Jul 29, 2015 4112 4156 4084 4147 0 +43.68(+1.06%)
Jul 28, 2015 4048 4109 4025 4103 0 +66.00(+1.63%)
Jul 27, 2015 4031 4056 3995 4037 0 -5.20(-0.13%)
Jul 24, 2015 4070 4090 4032 4042 0 -23.78(-0.58%)
Jul 23, 2015 4068 4103 4046 4066 0 +15.00(+0.37%)
Jul 22, 2015 4023 4068 4015 4051 0 +27.62(+0.69%)
Jul 21, 2015 4048 4060 4004 4024 0 -26.72(-0.66%)
Jul 20, 2015 4064 4073 4028 4050 0 -12.53(-0.31%)
Jul 17, 2015 4070 4076 4042 4063 0 -11.80(-0.29%)
Jul 16, 2015 4087 4095 4055 4075 0 +7.65(+0.19%)
Jul 15, 2015 4048 4078 4022 4067 0 +26.18(+0.65%)
Jul 14, 2015 4092 4098 4028 4041 0 -51.33(-1.25%)
Jul 13, 2015 4055 4100 4025 4092 0 +54.98(+1.36%)
Jul 10, 2015 4022 4053 3997 4037 0 +62.26(+1.57%)
Jul 09, 2015 3977 3998 3953 3975 0 +27.80(+0.70%)
Jul 08, 2015 3998 4015 3939 3947 0 -78.68(-1.95%)
Jul 07, 2015 4019 4053 3973 4026 0 +21.58(+0.54%)
Jul 06, 2015 3958 4016 3956 4004 0 +24.25(+0.61%)
Jul 02, 2015 3980 3980 3980 3980 0 -9.72(-0.24%)
Jul 01, 2015 3965 3995 3946 3990 0 +51.17(+1.30%)
Jun 30, 2015 3954 3974 3911 3938 0 +17.77(+0.45%)
Jun 29, 2015 3994 4002 3918 3921 0 -101.15(-2.52%)
Jun 26, 2015 4040 4053 4008 4022 0 -7.08(-0.18%)
Jun 25, 2015 4025 4052 4012 4029 0 +9.15(+0.23%)
Jun 24, 2015 4035 4050 4007 4020 0 -25.10(-0.62%)
Jun 23, 2015 4038 4057 4023 4045 0 +21.54(+0.54%)
Jun 22, 2015 4017 4038 3991 4023 0 +22.39(+0.56%)
Jun 19, 2015 3997 4029 3985 4001 0 -7.62(-0.19%)
Jun 18, 2015 3972 4023 3962 4009 0 +51.54(+1.30%)
Jun 17, 2015 3970 4000 3925 3957 0 -10.37(-0.26%)
Jun 16, 2015 3953 3988 3948 3967 0 +13.42(+0.34%)
Jun 15, 2015 3993 4004 3945 3954 0 -55.86(-1.39%)
Jun 12, 2015 4000 4030 3992 4010 0 -5.34(-0.13%)
Jun 11, 2015 4011 4030 3997 4015 0 +16.36(+0.41%)
Jun 10, 2015 3964 4007 3950 3999 0 +45.54(+1.15%)
Jun 09, 2015 3943 3981 3926 3953 0 -2.48(-0.06%)
Jun 08, 2015 3937 3970 3925 3956 0 +9.57(+0.24%)
Jun 05, 2015 3936 3961 3931 3946 0 -3.18(-0.08%)
Jun 04, 2015 3948 3968 3929 3949 0 -12.42(-0.31%)
Jun 03, 2015 3947 3970 3926 3962 0 +33.80(+0.86%)
Jun 02, 2015 3902 3947 3878 3928 0 +28.24(+0.72%)
Jun 01, 2015 3923 3928 3875 3900 0 -0.86(-0.02%)
May 29, 2015 3951 3955 3896 3901 0 -49.51(-1.25%)
May 28, 2015 3965 3997 3934 3950 0 -12.78(-0.32%)
May 27, 2015 3976 4008 3945 3963 0 -35.80(-0.90%)
May 26, 2015 4019 4045 3972 3999 0 -21.13(-0.53%)
May 22, 2015 4020 4020 4020 4020 0 +11.19(+0.28%)
May 21, 2015 3872 4040 3848 4009 0 +77.79(+1.98%)
May 20, 2015 3981 3997 3926 3931 0 -41.75(-1.05%)
May 19, 2015 3970 4015 3957 3973 0 +13.51(+0.34%)
May 18, 2015 3937 3977 3932 3959 0 +16.85(+0.43%)
May 15, 2015 3908 3946 3888 3942 0 +44.29(+1.14%)
May 14, 2015 3898 3929 3874 3898 0 +10.61(+0.27%)
May 13, 2015 3855 3914 3850 3887 0 +23.58(+0.61%)
May 12, 2015 3838 3879 3829 3864 0 +13.53(+0.35%)
May 11, 2015 3885 3900 3837 3850 0 -21.97(-0.57%)
May 08, 2015 3870 3908 3849 3872 0 +35.77(+0.93%)
May 07, 2015 3834 3869 3820 3836 0 +14.53(+0.38%)
May 06, 2015 3822 3837 3786 3822 0 +8.72(+0.23%)
May 05, 2015 3859 3871 3805 3813 0 -55.94(-1.45%)
May 04, 2015 3862 3885 3847 3869 0 +21.42(+0.56%)
May 01, 2015 3813 3855 3804 3848 0 +44.91(+1.18%)
Apr 30, 2015 3853 3867 3796 3803 0 -51.58(-1.34%)
Apr 29, 2015 3882 3904 3839 3854 0 -39.61(-1.02%)
Apr 28, 2015 3894 3907 3864 3894 0 -1.65(-0.04%)
Apr 27, 2015 3968 3970 3889 3896 0 -66.72(-1.68%)
Apr 24, 2015 3942 3975 3910 3962 0 +14.91(+0.38%)
Apr 23, 2015 3977 4012 3918 3947 0 -5.81(-0.15%)
Apr 22, 2015 3949 3967 3906 3953 0 +3.83(+0.10%)
Apr 21, 2015 3964 3986 3923 3949 0 +4.57(+0.12%)
Apr 20, 2015 3908 3958 3908 3945 0 +46.04(+1.18%)
Apr 17, 2015 3905 3923 3875 3899 0 -37.27(-0.95%)
Apr 16, 2015 3919 3955 3898 3936 0 -3.06(-0.08%)
Apr 15, 2015 3953 3966 3910 3939 0 -2.26(-0.06%)
Apr 14, 2015 3943 3966 3907 3941 0 -17.63(-0.45%)
Apr 13, 2015 3966 3993 3945 3959 0 -18.72(-0.47%)
Apr 10, 2015 3953 3983 3933 3978 0 +40.35(+1.02%)
Apr 09, 2015 3943 3963 3909 3937 0 -16.26(-0.41%)
Apr 08, 2015 3909 3961 3903 3954 0 +37.69(+0.96%)
Apr 07, 2015 3918 3942 3898 3916 0 -0.76(-0.02%)
Apr 06, 2015 3859 3944 3853 3917 0 +39.15(+1.01%)
Apr 02, 2015 3878 3878 3878 3878 0 -12.51(-0.32%)
Apr 01, 2015 3902 3936 3832 3890 0 -9.38(-0.24%)
Mar 31, 2015 3920 3927 3897 3899 0 -47.33(-1.20%)
Mar 30, 2015 3922 3963 3910 3947 0 +36.89(+0.94%)
Mar 27, 2015 3830 3919 3819 3910 0 +90.15(+2.36%)
Mar 26, 2015 3802 3829 3759 3820 0 +10.17(+0.27%)
Mar 25, 2015 3864 3882 3806 3810 0 -47.74(-1.24%)
Mar 24, 2015 3854 3897 3823 3857 0 -1.45(-0.04%)
Mar 23, 2015 3848 3885 3828 3859 0 +13.45(+0.35%)
Mar 20, 2015 3838 3882 3814 3845 0 +4.48(+0.12%)
Mar 19, 2015 3839 3862 3801 3841 0 +3.51(+0.09%)
Mar 18, 2015 3826 3858 3787 3837 0 +11.89(+0.31%)
Mar 17, 2015 3824 3852 3809 3825 0 -21.55(-0.56%)
Mar 16, 2015 3810 3850 3801 3847 0 +53.74(+1.42%)
Mar 13, 2015 3790 3813 3740 3793 0 +9.39(+0.25%)
Mar 12, 2015 3743 3806 3735 3784 0 +51.48(+1.38%)
Mar 11, 2015 3716 3760 3704 3732 0 +9.28(+0.25%)
Mar 10, 2015 3755 3762 3702 3723 0 -46.13(-1.22%)
Mar 09, 2015 3752 3781 3738 3769 0 +15.20(+0.40%)
Mar 06, 2015 3784 3816 3745 3754 0 -50.32(-1.32%)
Mar 05, 2015 3816 3837 3774 3804 0 +8.70(+0.23%)
Mar 04, 2015 3797 3826 3760 3796 0 -29.94(-0.78%)
Mar 03, 2015 3825 3826 3806 3826 0 +6.21(+0.16%)
Mar 02, 2015 3789 3826 3776 3819 0 +28.17(+0.74%)
Feb 27, 2015 3815 3838 3780 3791 0 -12.73(-0.33%)
Feb 26, 2015 3760 3810 3758 3804 0 +22.52(+0.60%)
Feb 25, 2015 3799 3804 3765 3781 0 -4.28(-0.11%)
Feb 24, 2015 3796 3806 3761 3786 0 -2.33(-0.06%)
Feb 23, 2015 3730 3790 3704 3788 0 +69.33(+1.86%)
Feb 20, 2015 3683 3727 3657 3719 0 +33.44(+0.91%)
Feb 19, 2015 3695 3719 3656 3685 0 +3.16(+0.09%)
Feb 18, 2015 3636 3686 3622 3682 0 +35.41(+0.97%)
Feb 17, 2015 3646 3676 3626 3647 0 -12.60(-0.34%)
Feb 13, 2015 3659 3659 3659 3659 0 -6.54(-0.18%)
Feb 12, 2015 3705 3730 3653 3666 0 -103.34(-2.74%)
Feb 11, 2015 3757 3797 3736 3769 0 +11.15(+0.30%)
Feb 10, 2015 3754 3775 3712 3758 0 +32.30(+0.87%)
Feb 09, 2015 3711 3738 3685 3726 0 -4.91(-0.13%)
Feb 06, 2015 3727 3760 3709 3731 0 +2.48(+0.07%)
Feb 05, 2015 3673 3758 3629 3728 0 +82.57(+2.26%)
Feb 04, 2015 3668 3695 3614 3646 0 -27.59(-0.75%)
Feb 03, 2015 3638 3677 3611 3673 0 +63.57(+1.76%)
Feb 02, 2015 3661 3670 3557 3610 0 -37.75(-1.04%)
Jan 30, 2015 3709 3733 3631 3647 0 -66.24(-1.78%)
Jan 29, 2015 3688 3727 3670 3714 0 +11.46(+0.31%)
Jan 28, 2015 3705 3747 3686 3702 0 +7.42(+0.20%)
Jan 27, 2015 3686 3716 3663 3695 0 -15.61(-0.42%)
Jan 26, 2015 3645 3713 3636 3710 0 +59.93(+1.64%)
Jan 23, 2015 3657 3677 3620 3650 0 +9.84(+0.27%)
Jan 22, 2015 3576 3660 3566 3641 0 +80.15(+2.25%)
Jan 21, 2015 3536 3576 3523 3560 0 +11.93(+0.34%)
Jan 20, 2015 3521 3560 3489 3548 0 +35.21(+1.00%)
Jan 16, 2015 3474 3516 3446 3513 0 +38.09(+1.10%)
Jan 15, 2015 3475 3476 3472 3475 0 -54.91(-1.56%)
Jan 14, 2015 3545 3563 3498 3530 0 -48.17(-1.35%)
Jan 13, 2015 3578 3578 3578 3578 0 -76.61(-2.10%)
Jan 12, 2015 3700 3712 3644 3655 0 -43.51(-1.18%)
Jan 09, 2015 3706 3721 3660 3698 0 -9.00(-0.24%)
Jan 08, 2015 3740 3761 3700 3707 0 +8.97(+0.24%)
Jan 07, 2015 3714 3740 3669 3698 0 +27.10(+0.74%)
Jan 06, 2015 3686 3699 3620 3671 0 -4.86(-0.13%)
Jan 05, 2015 3714 3727 3660 3676 0 -50.55(-1.36%)
Jan 02, 2015 3774 3788 3704 3727 0 -15.37(-0.41%)
Dec 31, 2014 3742 3742 3742 3742 0 -18.82(-0.50%)
Dec 30, 2014 3773 3793 3747 3761 0 -16.77(-0.44%)
Dec 29, 2014 3744 3791 3736 3778 0 +32.28(+0.86%)
Dec 26, 2014 3746 3780 3731 3745 0 +4.24(+0.11%)
Dec 24, 2014 3741 3741 3741 3741 0 -24.00(-0.64%)
Dec 23, 2014 3751 3797 3744 3765 0 +31.98(+0.86%)
Dec 22, 2014 3732 3746 3708 3733 0 -9.68(-0.26%)
Dec 19, 2014 3757 3763 3704 3743 0 +4.55(+0.12%)
Dec 18, 2014 3707 3748 3666 3738 0 +60.46(+1.64%)
Dec 17, 2014 3646 3686 3615 3678 0 +41.75(+1.15%)
Dec 16, 2014 3636 3683 3636 3636 0 -63.65(-1.72%)
Dec 15, 2014 3719 3748 3687 3700 0 +9.51(+0.26%)
Dec 12, 2014 3654 3723 3651 3690 0 +18.98(+0.52%)
Dec 11, 2014 3658 3707 3636 3671 0 +31.07(+0.85%)
Dec 10, 2014 3678 3707 3631 3640 0 -37.31(-1.01%)
Dec 09, 2014 3628 3705 3576 3677 0 +128.17(+3.61%)
Dec 08, 2014 3609 3613 3534 3549 0 -32.63(-0.91%)
Dec 05, 2014 3583 3601 3564 3582 0 +7.12(+0.20%)
Dec 04, 2014 3568 3597 3544 3575 0 -0.48(-0.01%)
Dec 03, 2014 3525 3586 3524 3575 0 +49.42(+1.40%)
Dec 02, 2014 3457 3533 3455 3526 0 +50.42(+1.45%)
Dec 01, 2014 3472 3497 3450 3475 0 -8.27(-0.24%)
Nov 28, 2014 3447 3514 3428 3484 0 +45.01(+1.31%)
Nov 26, 2014 3439 3439 3439 3439 0 +0.26(+0.01%)
Nov 25, 2014 3463 3467 3409 3438 0 -11.94(-0.35%)
Nov 24, 2014 3443 3457 3419 3450 0 +9.31(+0.27%)
Nov 21, 2014 3464 3471 3437 3441 0 +10.98(+0.32%)
Nov 20, 2014 3410 3447 3409 3430 0 +1.84(+0.05%)
Nov 19, 2014 3448 3456 3417 3428 0 -14.04(-0.41%)
Nov 18, 2014 3433 3463 3423 3442 0 +5.42(+0.16%)
Nov 17, 2014 3432 3464 3428 3437 0 +10.90(+0.32%)
Nov 14, 2014 3456 3477 3410 3426 0 -35.47(-1.02%)
Nov 13, 2014 3450 3482 3440 3461 0 +15.35(+0.45%)
Nov 12, 2014 3439 3458 3421 3446 0 +5.10(+0.15%)
Nov 11, 2014 3424 3452 3414 3441 0 +15.65(+0.46%)
Nov 10, 2014 3392 3433 3384 3425 0 +43.24(+1.28%)
Nov 07, 2014 3429 3441 3365 3382 0 -44.54(-1.30%)
Nov 06, 2014 3336 3446 3312 3427 0 -5.04(-0.15%)
Nov 05, 2014 3430 3451 3406 3432 0 +26.91(+0.79%)
Nov 04, 2014 3386 3422 3377 3405 0 +12.93(+0.38%)
Nov 03, 2014 3410 3420 3358 3392 0 +1.44(+0.04%)
Oct 31, 2014 3399 3406 3370 3390 0 +17.99(+0.53%)
Oct 30, 2014 3351 3384 3341 3372 0 +5.34(+0.16%)
Oct 28, 2014 3321 3374 3305 3367 0 +53.21(+1.61%)
Oct 27, 2014 3285 3322 3279 3314 0 +33.90(+1.03%)
Oct 24, 2014 3255 3285 3220 3280 0 +26.84(+0.83%)
Oct 23, 2014 3230 3292 3225 3253 0 +17.51(+0.54%)
Oct 21, 2014 3211 3257 3196 3236 0 +49.49(+1.55%)
Oct 20, 2014 3118 3191 3118 3186 0 +68.93(+2.21%)
Oct 17, 2014 3099 3129 3076 3117 0 +38.40(+1.25%)
Oct 16, 2014 3060 3107 3050 3079 0 -14.90(-0.48%)
Oct 15, 2014 3056 3116 3009 3094 0 -3.93(-0.13%)
Oct 14, 2014 3074 3122 3059 3098 0 +43.35(+1.42%)
Oct 13, 2014 3103 3121 3051 3054 0 -44.29(-1.43%)
Oct 10, 2014 3103 3134 3085 3099 0 -5.66(-0.18%)
Oct 09, 2014 3154 3164 3092 3104 0 -59.74(-1.89%)
Oct 08, 2014 3118 3167 3104 3164 0 +48.33(+1.55%)
Oct 07, 2014 3114 3149 3091 3116 0 -10.35(-0.33%)
Oct 06, 2014 3165 3170 3121 3126 0 -27.31(-0.87%)
Oct 03, 2014 3129 3165 3105 3153 0 +36.90(+1.18%)
Oct 02, 2014 3078 3131 3065 3116 0 +40.65(+1.32%)
Oct 01, 2014 3078 3106 3060 3076 0 -6.35(-0.21%)
Sep 30, 2014 3080 3101 3049 3082 0 +2.24(+0.07%)
Sep 29, 2014 3053 3091 3046 3080 0 +1.76(+0.06%)
Sep 26, 2014 3047 3084 3046 3078 0 +30.63(+1.01%)
Sep 25, 2014 3072 3090 3047 3047 0 -115.29(-3.65%)
Sep 19, 2014 3217 3217 3156 3163 0 -38.90(-1.21%)
Sep 18, 2014 3223 3225 3187 3202 0 -23.44(-0.73%)
Sep 17, 2014 3249 3262 3222 3225 0 -25.27(-0.78%)
Sep 16, 2014 3191 3268 3183 3250 0 +51.12(+1.60%)
Sep 15, 2014 3197 3214 3187 3199 0 +1.66(+0.05%)
Sep 12, 2014 3206 3215 3178 3198 0 -7.27(-0.23%)
Sep 11, 2014 3210 3222 3181 3205 0 -1.39(-0.04%)
Sep 10, 2014 3209 3224 3190 3206 0 -2.03(-0.06%)
Sep 09, 2014 3238 3245 3202 3208 0 -44.34(-1.36%)
Sep 08, 2014 3255 3275 3234 3253 0 -13.96(-0.43%)
Sep 05, 2014 3269 3278 3246 3267 0 +7.52(+0.23%)
Sep 04, 2014 3267 3281 3255 3259 0 -7.88(-0.24%)
Sep 03, 2014 3272 3284 3256 3267 0 +5.14(+0.16%)
Sep 02, 2014 3249 3289 3246 3262 0 +3.80(+0.12%)
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%)
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.