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 (%)
Mar 30, 2012 2281 2288 2263 2267 0 -5.94(-0.26%)
Mar 29, 2012 2281 2290 2265 2273 0 -14.65(-0.64%)
Mar 28, 2012 2315 2319 2283 2288 0 -25.74(-1.11%)
Mar 27, 2012 2312 2325 2308 2314 0 +3.61(+0.16%)
Mar 26, 2012 2299 2317 2295 2310 0 +11.85(+0.52%)
Mar 23, 2012 2295 2302 2281 2298 0 +0.98(+0.04%)
Mar 22, 2012 2284 2307 2278 2297 0 +11.19(+0.49%)
Mar 21, 2012 2297 2305 2284 2286 0 -7.42(-0.32%)
Mar 20, 2012 2285 2302 2282 2294 0 +4.18(+0.18%)
Mar 19, 2012 2290 2305 2275 2289 0 -3.06(-0.13%)
Mar 16, 2012 2293 2307 2278 2292 0 -10.05(-0.44%)
Mar 15, 2012 2301 2311 2290 2302 0 -2.95(-0.13%)
Mar 14, 2012 2302 2317 2297 2305 0 +5.74(+0.25%)
Mar 13, 2012 2305 2310 2285 2300 0 +2.10(+0.09%)
Mar 12, 2012 2302 2306 2291 2298 0 -4.06(-0.18%)
Mar 09, 2012 2298 2313 2294 2302 0 +9.33(+0.41%)
Mar 08, 2012 2310 2318 2288 2292 0 -11.97(-0.52%)
Mar 07, 2012 2315 2316 2286 2304 0 -7.33(-0.32%)
Mar 06, 2012 2304 2314 2283 2312 0 +0.39(+0.02%)
Mar 05, 2012 2285 2317 2275 2311 0 +28.24(+1.24%)
Mar 02, 2012 2278 2291 2273 2283 0 +2.23(+0.10%)
Mar 01, 2012 2265 2286 2256 2281 0 +20.83(+0.92%)
Feb 29, 2012 2267 2271 2247 2260 0 -10.85(-0.48%)
Feb 28, 2012 2254 2280 2240 2271 0 +54.25(+2.45%)
Feb 27, 2012 2197 2228 2190 2217 0 +21.85(+1.00%)
Feb 24, 2012 2200 2205 2188 2195 0 +1.32(+0.06%)
Feb 23, 2012 2197 2205 2188 2193 0 -1.18(-0.05%)
Feb 22, 2012 2201 2207 2191 2195 0 -4.85(-0.22%)
Feb 21, 2012 2196 2213 2185 2199 0 -3.01(-0.14%)
Feb 17, 2012 2202 2202 2202 0 +6.92(+0.32%)
Feb 16, 2012 2178 2204 2163 2195 0 +56.42(+2.64%)
Feb 15, 2012 2166 2168 2132 2139 0 -19.81(-0.92%)
Feb 14, 2012 2140 2160 2136 2159 0 +9.07(+0.42%)
Feb 13, 2012 2139 2166 2130 2150 0 +14.20(+0.66%)
Feb 10, 2012 2127 2138 2120 2136 0 -2.20(-0.10%)
Feb 09, 2012 2101 2141 2098 2138 0 +29.09(+1.38%)
Feb 08, 2012 2103 2122 2087 2109 0 +6.83(+0.32%)
Feb 07, 2012 2098 2110 2086 2102 0 -0.38(-0.02%)
Feb 06, 2012 2106 2108 2095 2102 0 -8.76(-0.41%)
Feb 03, 2012 2092 2129 2088 2111 0 +21.66(+1.04%)
Feb 02, 2012 2109 2113 2084 2089 0 -18.64(-0.88%)
Feb 01, 2012 2094 2117 2086 2108 0 +21.46(+1.03%)
Jan 31, 2012 2094 2105 2077 2087 0 +1.54(+0.07%)
Jan 30, 2012 2083 2096 2067 2085 0 +25.15(+1.22%)
Jan 27, 2012 2056 2068 2043 2060 0 +0.89(+0.04%)
Jan 26, 2012 2073 2075 2054 2059 0 -9.73(-0.47%)
Jan 25, 2012 2051 2070 2044 2069 0 +14.90(+0.73%)
Jan 24, 2012 2048 2058 2039 2054 0 +1.81(+0.09%)
Jan 23, 2012 2052 2057 2038 2052 0 +2.74(+0.13%)
Jan 20, 2012 2044 2070 2035 2049 0 -0.73(-0.04%)
Jan 19, 2012 2053 2063 2036 2050 0 +13.44(+0.66%)
Jan 18, 2012 2011 2040 2003 2037 0 +21.21(+1.05%)
Jan 17, 2012 2017 2024 2010 2015 0 +5.85(+0.29%)
Jan 13, 2012 2009 2009 2009 0 +3.95(+0.20%)
Jan 12, 2012 2006 2014 1984 2006 0 +1.27(+0.06%)
Jan 11, 2012 1996 2011 1988 2004 0 +10.91(+0.55%)
Jan 10, 2012 2001 2004 1982 1993 0 +3.76(+0.19%)
Jan 09, 2012 1986 1998 1971 1990 0 +6.19(+0.31%)
Jan 06, 2012 1966 1994 1952 1983 0 +18.79(+0.96%)
Jan 05, 2012 1919 1969 1900 1965 0 +30.80(+1.59%)
Jan 04, 2012 1885 1942 1861 1934 0 +16.67(+0.87%)
Dec 30, 2011 1932 1943 1915 1917 0 -10.88(-0.56%)
Dec 29, 2011 1939 1947 1917 1928 0 -7.56(-0.39%)
Dec 28, 2011 1948 1963 1931 1936 0 -14.53(-0.75%)
Dec 27, 2011 1946 1959 1939 1950 0 +4.20(+0.22%)
Dec 23, 2011 1946 1946 1946 0 +14.28(+0.74%)
Dec 21, 2011 1915 1944 1906 1932 0 +15.75(+0.82%)
Dec 20, 2011 1905 1926 1901 1916 0 +19.06(+1.00%)
Dec 19, 2011 1912 1921 1892 1897 0 -14.62(-0.76%)
Dec 16, 2011 1926 1937 1907 1911 0 -2.83(-0.15%)
Dec 15, 2011 1905 1930 1896 1914 0 +19.82(+1.05%)
Dec 14, 2011 1906 1909 1883 1894 0 -14.97(-0.78%)
Dec 13, 2011 1951 1964 1900 1909 0 -31.83(-1.64%)
Dec 12, 2011 1922 1955 1914 1941 0 -4.39(-0.23%)
Dec 09, 2011 1940 1960 1935 1946 0 +7.01(+0.36%)
Dec 08, 2011 1952 1965 1932 1939 0 -18.93(-0.97%)
Dec 07, 2011 1973 1980 1952 1958 0 -19.09(-0.97%)
Dec 06, 2011 1995 2009 1952 1977 0 -7.19(-0.36%)
Dec 05, 2011 1963 1991 1949 1984 0 +43.49(+2.24%)
Dec 02, 2011 1970 1981 1935 1940 0 -16.99(-0.87%)
Dec 01, 2011 1931 1973 1928 1957 0 +26.67(+1.38%)
Nov 30, 2011 1916 1940 1910 1931 0 +36.81(+1.94%)
Nov 29, 2011 1875 1903 1870 1894 0 +17.10(+0.91%)
Nov 28, 2011 1912 1933 1868 1877 0 -9.22(-0.49%)
Nov 25, 2011 1856 1892 1846 1886 0 +20.73(+1.11%)
Nov 23, 2011 1865 1865 1865 0 -14.89(-0.79%)
Nov 22, 2011 1899 1903 1876 1880 0 -23.86(-1.25%)
Nov 21, 2011 1907 1922 1887 1904 0 -19.11(-0.99%)
Nov 18, 2011 1923 1936 1910 1923 0 +7.82(+0.41%)
Nov 17, 2011 1926 1937 1906 1915 0 -12.01(-0.62%)
Nov 16, 2011 1953 1960 1922 1927 0 -34.53(-1.76%)
Nov 15, 2011 1955 1971 1944 1962 0 +1.26(+0.06%)
Nov 14, 2011 1975 1993 1955 1961 0 -17.57(-0.89%)
Nov 11, 2011 1950 1984 1939 1978 0 +39.08(+2.02%)
Nov 10, 2011 1911 1954 1902 1939 0 +45.56(+2.41%)
Nov 09, 2011 1916 1941 1886 1894 0 -49.79(-2.56%)
Nov 08, 2011 1908 1948 1896 1943 0 +36.36(+1.91%)
Nov 07, 2011 1892 1911 1883 1907 0 +11.14(+0.59%)
Nov 04, 2011 1890 1901 1873 1896 0 +1.03(+0.05%)
Nov 03, 2011 1893 1906 1865 1895 0 +7.59(+0.40%)
Nov 02, 2011 1903 1906 1878 1887 0 -2.39(-0.13%)
Nov 01, 2011 1849 1913 1839 1890 0 +5.09(+0.27%)
Oct 31, 2011 1895 1915 1881 1884 0 -22.33(-1.17%)
Oct 28, 2011 1922 1936 1894 1907 0 -17.18(-0.89%)
Oct 27, 2011 1926 1942 1907 1924 0 +29.65(+1.57%)
Oct 26, 2011 1924 1926 1878 1894 0 -2.61(-0.14%)
Oct 25, 2011 1905 1922 1892 1897 0 -11.07(-0.58%)
Oct 24, 2011 1895 1915 1888 1908 0 +18.07(+0.96%)
Oct 21, 2011 1907 1912 1883 1890 0 +6.69(+0.36%)
Oct 20, 2011 1878 1893 1868 1883 0 +13.84(+0.74%)
Oct 19, 2011 1870 1886 1857 1869 0 -3.00(-0.16%)
Oct 18, 2011 1858 1881 1847 1872 0 +13.12(+0.71%)
Oct 17, 2011 1864 1894 1852 1859 0 -16.79(-0.89%)
Oct 14, 2011 1876 1885 1860 1876 0 +15.03(+0.81%)
Oct 13, 2011 1865 1876 1849 1861 0 -7.13(-0.38%)
Oct 12, 2011 1879 1890 1847 1868 0 -6.03(-0.32%)
Oct 11, 2011 1886 1897 1858 1874 0 -15.23(-0.81%)
Oct 10, 2011 1861 1891 1851 1889 0 +48.23(+2.62%)
Oct 07, 2011 1844 1870 1822 1841 0 +3.60(+0.20%)
Oct 06, 2011 1812 1843 1803 1838 0 +27.82(+1.54%)
Oct 05, 2011 1817 1826 1776 1810 0 -8.82(-0.48%)
Oct 04, 2011 1742 1819 1735 1819 0 +57.44(+3.26%)
Oct 03, 2011 1805 1824 1760 1761 0 -49.13(-2.71%)
Sep 30, 2011 1795 1850 1787 1810 0 -2.02(-0.11%)
Sep 29, 2011 1902 1904 1782 1812 0 -19.46(-1.06%)
Sep 28, 2011 1857 1863 1828 1832 0 -24.01(-1.29%)
Sep 27, 2011 1881 1886 1846 1856 0 -6.57(-0.35%)
Sep 26, 2011 1838 1864 1827 1862 0 +32.17(+1.76%)
Sep 23, 2011 1797 1837 1792 1830 0 +34.37(+1.91%)
Sep 22, 2011 1801 1824 1771 1796 0 -37.17(-2.03%)
Sep 21, 2011 1867 1880 1832 1833 0 -36.98(-1.98%)
Sep 20, 2011 1889 1906 1862 1870 0 -28.03(-1.48%)
Sep 19, 2011 1879 1909 1877 1898 0 +3.62(+0.19%)
Sep 16, 2011 1881 1909 1874 1894 0 +22.22(+1.19%)
Sep 15, 2011 1866 1879 1855 1872 0 +15.03(+0.81%)
Sep 14, 2011 1837 1872 1820 1857 0 +26.99(+1.47%)
Sep 13, 2011 1818 1841 1797 1830 0 +15.57(+0.86%)
Sep 12, 2011 1796 1816 1783 1815 0 +6.72(+0.37%)
Sep 09, 2011 1810 1834 1793 1808 0 -10.74(-0.59%)
Sep 08, 2011 1819 1837 1811 1819 0 -5.64(-0.31%)
Sep 07, 2011 1807 1831 1803 1824 0 +23.90(+1.33%)
Sep 06, 2011 1756 1802 1748 1800 0 +16.78(+0.94%)
Sep 02, 2011 1784 1784 1784 0 -14.06(-0.78%)
Sep 01, 2011 1773 1813 1764 1798 0 +14.60(+0.82%)
Aug 31, 2011 1796 1806 1770 1783 0 -4.04(-0.23%)
Aug 30, 2011 1780 1798 1767 1787 0 +6.57(+0.37%)
Aug 29, 2011 1764 1784 1754 1780 0 +39.96(+2.30%)
Aug 26, 2011 1717 1749 1701 1741 0 +21.73(+1.26%)
Aug 25, 2011 1749 1768 1712 1719 0 -33.28(-1.90%)
Aug 24, 2011 1715 1756 1713 1752 0 +26.63(+1.54%)
Aug 23, 2011 1708 1732 1693 1725 0 +25.08(+1.47%)
Aug 22, 2011 1720 1721 1675 1700 0 +13.39(+0.79%)
Aug 19, 2011 1650 1703 1648 1687 0 +18.33(+1.10%)
Aug 18, 2011 1641 1674 1617 1669 0 -1.12(-0.07%)
Aug 17, 2011 1671 1682 1648 1670 0 +8.21(+0.49%)
Aug 16, 2011 1651 1672 1638 1662 0 -2.54(-0.15%)
Aug 15, 2011 1663 1672 1628 1664 0 +10.97(+0.66%)
Aug 12, 2011 1654 1668 1628 1653 0 +28.99(+1.78%)
Aug 11, 2011 1620 1655 1597 1624 0 +63.58(+4.07%)
Aug 10, 2011 1576 1605 1553 1561 0 -41.48(-2.59%)
Aug 09, 2011 1581 1604 1535 1602 0 +65.12(+4.24%)
Aug 08, 2011 1580 1599 1526 1537 0 -68.34(-4.26%)
Aug 05, 2011 1592 1620 1560 1605 0 +23.32(+1.47%)
Aug 04, 2011 1619 1628 1581 1582 0 -50.23(-3.08%)
Aug 03, 2011 1603 1636 1587 1632 0 +27.97(+1.74%)
Aug 02, 2011 1629 1651 1601 1604 0 -32.67(-2.00%)
Aug 01, 2011 1663 1670 1625 1637 0 -20.09(-1.21%)
Jul 29, 2011 1649 1673 1637 1657 0 -1.13(-0.07%)
Jul 28, 2011 1674 1679 1650 1658 0 -24.76(-1.47%)
Jul 27, 2011 1709 1711 1672 1683 0 -36.63(-2.13%)
Jul 26, 2011 1712 1725 1704 1719 0 +6.28(+0.37%)
Jul 25, 2011 1699 1721 1692 1713 0 +4.02(+0.24%)
Jul 22, 2011 1711 1714 1708 1709 0 +6.77(+0.40%)
Jul 21, 2011 1705 1711 1695 1702 0 +0.15(+0.01%)
Jul 20, 2011 1717 1719 1694 1702 0 -14.37(-0.84%)
Jul 19, 2011 1706 1724 1703 1717 0 +18.46(+1.09%)
Jul 18, 2011 1710 1712 1692 1698 0 -15.99(-0.93%)
Jul 15, 2011 1727 1730 1696 1714 0 -8.22(-0.48%)
Jul 14, 2011 1727 1748 1709 1722 0 +1.02(+0.06%)
Jul 13, 2011 1741 1750 1716 1721 0 -13.36(-0.77%)
Jul 12, 2011 1717 1750 1715 1735 0 +7.00(+0.41%)
Jul 11, 2011 1733 1743 1717 1728 0 -17.59(-1.01%)
Jul 08, 2011 1733 1753 1729 1745 0 -1.56(-0.09%)
Jul 07, 2011 1740 1754 1736 1747 0 +13.94(+0.80%)
Jul 06, 2011 1724 1744 1718 1733 0 -0.14(-0.01%)
Jul 05, 2011 1735 1746 1718 1733 0 -7.49(-0.43%)
Jul 01, 2011 1741 1741 1741 0 +17.72(+1.03%)
Jun 30, 2011 1709 1732 1706 1723 0 +20.95(+1.23%)
Jun 29, 2011 1715 1717 1697 1702 0 -10.52(-0.61%)
Jun 28, 2011 1715 1719 1707 1712 0 +1.38(+0.08%)
Jun 27, 2011 1703 1720 1695 1711 0 +6.74(+0.40%)
Jun 24, 2011 1716 1725 1696 1704 0 -12.36(-0.72%)
Jun 23, 2011 1702 1724 1699 1717 0 +2.30(+0.13%)
Jun 22, 2011 1714 1726 1711 1714 0 -0.78(-0.05%)
Jun 21, 2011 1716 1721 1705 1715 0 +0.29(+0.02%)
Jun 20, 2011 1716 1718 1711 1715 0 +8.80(+0.52%)
Jun 17, 2011 1708 1724 1699 1706 0 +4.47(+0.26%)
Jun 16, 2011 1687 1706 1671 1702 0 +9.47(+0.56%)
Jun 15, 2011 1686 1702 1681 1692 0 -0.29(-0.02%)
Jun 14, 2011 1693 1698 1683 1692 0 +0.95(+0.06%)
Jun 13, 2011 1705 1711 1688 1691 0 -6.37(-0.38%)
Jun 10, 2011 1703 1712 1688 1698 0 -10.50(-0.61%)
Jun 09, 2011 1696 1717 1685 1708 0 +10.53(+0.62%)
Jun 08, 2011 1682 1704 1671 1698 0 +16.29(+0.97%)
Jun 07, 2011 1697 1710 1671 1681 0 -19.65(-1.16%)
Jun 06, 2011 1710 1717 1693 1701 0 -4.20(-0.25%)
Jun 03, 2011 1715 1734 1697 1705 0 -48.26(-2.75%)
May 24, 2011 1739 1770 1724 1754 0 +61.22(+3.62%)
May 23, 2011 1685 1700 1668 1692 0 -2.31(-0.14%)
May 20, 2011 1697 1709 1673 1695 0 -5.54(-0.33%)
May 19, 2011 1705 1720 1681 1700 0 -77.90(-4.38%)
May 18, 2011 1767 1783 1754 1778 0 +13.88(+0.79%)
May 17, 2011 1771 1774 1745 1764 0 -13.00(-0.73%)
May 16, 2011 1802 1808 1775 1777 0 -27.74(-1.54%)
May 13, 2011 1790 1816 1774 1805 0 +14.42(+0.81%)
May 12, 2011 1777 1797 1762 1791 0 +11.83(+0.67%)
May 11, 2011 1770 1792 1730 1779 0 +17.14(+0.97%)
May 10, 2011 1750 1765 1750 1762 0 +14.01(+0.80%)
May 09, 2011 1729 1755 1726 1748 0 +16.57(+0.96%)
May 06, 2011 1762 1768 1729 1731 0 -21.86(-1.25%)
May 05, 2011 1733 1767 1726 1753 0 +11.49(+0.66%)
May 04, 2011 1748 1755 1731 1741 0 -5.27(-0.30%)
May 03, 2011 1746 1756 1734 1747 0 +11.84(+0.68%)
May 02, 2011 1733 1736 1730 1735 0 -3.99(-0.23%)
Apr 29, 2011 1744 1748 1730 1739 0 -6.91(-0.40%)
Apr 28, 2011 1734 1754 1725 1746 0 +3.33(+0.19%)
Apr 27, 2011 1747 1756 1735 1742 0 +1.78(+0.10%)
Apr 26, 2011 1745 1754 1736 1741 0 +0.11(+0.01%)
Apr 25, 2011 1748 1751 1728 1740 0 -14.02(-0.80%)
Apr 21, 2011 1751 1757 1740 1755 0 +5.17(+0.30%)
Apr 20, 2011 1731 1753 1727 1749 0 +33.55(+1.96%)
Apr 19, 2011 1718 1721 1703 1716 0 -0.48(-0.03%)
Apr 18, 2011 1713 1722 1687 1716 0 +0.99(+0.06%)
Apr 15, 2011 1713 1727 1707 1715 0 +4.87(+0.28%)
Apr 14, 2011 1707 1720 1697 1710 0 -4.42(-0.26%)
Apr 13, 2011 1703 1723 1694 1715 0 -4.64(-0.27%)
Apr 12, 2011 1696 1730 1685 1719 0 +17.65(+1.04%)
Apr 11, 2011 1698 1710 1680 1702 0 -21.17(-1.23%)
Apr 08, 2011 1738 1739 1713 1723 0 -5.77(-0.33%)
Apr 07, 2011 1735 1743 1707 1729 0 -3.56(-0.21%)
Apr 06, 2011 1738 1755 1728 1732 0 -2.21(-0.13%)
Apr 05, 2011 1707 1752 1702 1735 0 +25.73(+1.51%)
Apr 04, 2011 1713 1717 1697 1709 0 -0.98(-0.06%)
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.