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 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%)
Sep 03, 2013 2363 2373 2336 2343 0 -3.20(-0.14%)
Aug 30, 2013 2346 2346 2346 0 -17.64(-0.75%)
Aug 29, 2013 2347 2372 2343 2364 0 +8.48(+0.36%)
Aug 28, 2013 2349 2368 2337 2355 0 +2.01(+0.09%)
Aug 27, 2013 2362 2371 2348 2353 0 -25.63(-1.08%)
Aug 26, 2013 2385 2397 2360 2379 0 -3.29(-0.14%)
Aug 23, 2013 2379 2388 2357 2382 0 +13.88(+0.59%)
Aug 22, 2013 2366 2385 2358 2368 0 +3.83(+0.16%)
Aug 21, 2013 2376 2385 2356 2364 0 -20.41(-0.86%)
Aug 20, 2013 2358 2397 2352 2385 0 +29.26(+1.24%)
Aug 19, 2013 2344 2382 2333 2355 0 +14.21(+0.61%)
Aug 16, 2013 2362 2372 2339 2341 0 -23.33(-0.99%)
Aug 15, 2013 2403 2410 2361 2364 0 -50.30(-2.08%)
Aug 14, 2013 2436 2456 2412 2415 0 -29.57(-1.21%)
Aug 13, 2013 2401 2457 2394 2444 0 +48.70(+2.03%)
Aug 12, 2013 2411 2421 2389 2396 0 -21.11(-0.87%)
Aug 09, 2013 2399 2428 2380 2417 0 +14.83(+0.62%)
Aug 08, 2013 2440 2447 2364 2402 0 -27.52(-1.13%)
Aug 07, 2013 2435 2446 2413 2429 0 -47.03(-1.90%)
Aug 06, 2013 2488 2496 2447 2476 0 -15.71(-0.63%)
Aug 05, 2013 2487 2500 2478 2492 0 -0.85(-0.03%)
Aug 02, 2013 2489 2502 2478 2493 0 +1.76(+0.07%)
Aug 01, 2013 2487 2510 2474 2491 0 +6.66(+0.27%)
Jul 31, 2013 2464 2504 2459 2485 0 +18.22(+0.74%)
Jul 30, 2013 2456 2479 2442 2466 0 +15.15(+0.62%)
Jul 29, 2013 2440 2459 2425 2451 0 +2.84(+0.12%)
Jul 26, 2013 2441 2459 2427 2448 0 +9.23(+0.38%)
Jul 25, 2013 2441 2451 2414 2439 0 +11.69(+0.48%)
Jul 24, 2013 2447 2454 2417 2428 0 -18.03(-0.74%)
Jul 23, 2013 2447 2459 2438 2446 0 +3.14(+0.13%)
Jul 22, 2013 2433 2452 2425 2442 0 +11.77(+0.48%)
Jul 19, 2013 2435 2457 2421 2431 0 -1.39(-0.06%)
Jul 18, 2013 2408 2439 2399 2432 0 +29.87(+1.24%)
Jul 17, 2013 2431 2443 2397 2402 0 -20.54(-0.85%)
Jul 16, 2013 2447 2459 2407 2423 0 -26.31(-1.07%)
Jul 15, 2013 2447 2458 2424 2449 0 +1.50(+0.06%)
Jul 12, 2013 2460 2463 2433 2447 0 -8.99(-0.37%)
Jul 11, 2013 2446 2465 2435 2456 0 +30.11(+1.24%)
Jul 10, 2013 2433 2434 2407 2426 0 -8.68(-0.36%)
Jul 09, 2013 2448 2453 2421 2435 0 -4.34(-0.18%)
Jul 08, 2013 2410 2451 2409 2439 0 +35.98(+1.50%)
Jul 05, 2013 2398 2413 2369 2403 0 +24.00(+1.01%)
Jul 03, 2013 2379 2379 2379 0 +2.70(+0.11%)
Jul 02, 2013 2383 2401 2365 2377 0 -8.27(-0.35%)
Jul 01, 2013 2380 2406 2373 2385 0 +13.13(+0.55%)
Jun 28, 2013 2362 2394 2339 2372 0 +50.41(+2.17%)
Jun 26, 2013 2355 2361 2313 2321 0 -41.07(-1.74%)
Jun 25, 2013 2342 2371 2340 2363 0 +34.63(+1.49%)
Jun 24, 2013 2299 2350 2285 2328 0 +6.54(+0.28%)
Jun 21, 2013 2354 2355 2307 2321 0 -21.42(-0.91%)
Jun 20, 2013 2370 2385 2340 2343 0 -43.21(-1.81%)
Jun 19, 2013 2397 2413 2371 2386 0 -15.85(-0.66%)
Jun 18, 2013 2390 2402 2371 2402 0 +12.54(+0.52%)
Jun 17, 2013 2410 2418 2369 2389 0 +2.45(+0.10%)
Jun 14, 2013 2373 2404 2362 2387 0 +12.68(+0.53%)
Jun 13, 2013 2361 2381 2352 2374 0 +16.57(+0.70%)
Jun 12, 2013 2368 2373 2352 2358 0 -0.47(-0.02%)
Jun 11, 2013 2369 2376 2353 2358 0 -23.42(-0.98%)
Jun 10, 2013 2384 2393 2361 2381 0 +2.58(+0.11%)
Jun 07, 2013 2376 2391 2356 2379 0 +14.88(+0.63%)
Jun 06, 2013 2316 2366 2314 2364 0 +53.34(+2.31%)
Jun 05, 2013 2326 2345 2309 2311 0 -13.70(-0.59%)
Jun 04, 2013 2341 2363 2316 2324 0 -18.21(-0.78%)
Jun 03, 2013 2323 2346 2308 2343 0 +18.08(+0.78%)
May 31, 2013 2358 2379 2323 2324 0 -40.00(-1.69%)
May 30, 2013 2363 2387 2356 2364 0 +3.74(+0.16%)
May 29, 2013 2366 2378 2339 2361 0 -20.76(-0.87%)
May 28, 2013 2383 2396 2360 2382 0 +15.15(+0.64%)
May 24, 2013 2366 2366 2366 0 -17.03(-0.71%)
May 23, 2013 2380 2400 2361 2383 0 -9.30(-0.39%)
May 22, 2013 2439 2441 2386 2393 0 -50.24(-2.06%)
May 21, 2013 2385 2485 2384 2443 0 +79.29(+3.35%)
May 20, 2013 2363 2387 2326 2364 0 -6.05(-0.26%)
May 17, 2013 2374 2390 2358 2370 0 -1.55(-0.07%)
May 16, 2013 2391 2402 2364 2371 0 -26.22(-1.09%)
May 15, 2013 2392 2404 2383 2397 0 +22.19(+0.93%)
May 13, 2013 2348 2382 2334 2375 0 -24.54(-1.02%)
May 10, 2013 2377 2415 2375 2400 0 +28.37(+1.20%)
May 09, 2013 2388 2398 2366 2371 0 -19.63(-0.82%)
May 08, 2013 2390 2401 2376 2391 0 -2.97(-0.12%)
May 07, 2013 2371 2398 2357 2394 0 +26.67(+1.13%)
May 06, 2013 2356 2369 2346 2367 0 +12.24(+0.52%)
May 03, 2013 2353 2363 2337 2355 0 +14.52(+0.62%)
May 02, 2013 2345 2357 2324 2341 0 -9.34(-0.40%)
May 01, 2013 2343 2368 2334 2350 0 +7.52(+0.32%)
Apr 30, 2013 2315 2344 2296 2342 0 +28.08(+1.21%)
Apr 29, 2013 2326 2338 2305 2314 0 -11.01(-0.47%)
Apr 26, 2013 2296 2334 2288 2325 0 +32.15(+1.40%)
Apr 25, 2013 2265 2317 2249 2293 0 +74.97(+3.38%)
Apr 24, 2013 2214 2229 2202 2218 0 +8.39(+0.38%)
Apr 23, 2013 2186 2219 2181 2210 0 +32.90(+1.51%)
Apr 22, 2013 2189 2194 2161 2177 0 -7.29(-0.33%)
Apr 19, 2013 2181 2205 2154 2184 0 +6.58(+0.30%)
Apr 18, 2013 2201 2204 2164 2178 0 -18.86(-0.86%)
Apr 17, 2013 2201 2209 2176 2197 0 -15.87(-0.72%)
Apr 16, 2013 2224 2233 2187 2212 0 -3.18(-0.14%)
Apr 15, 2013 2258 2269 2211 2216 0 -50.39(-2.22%)
Apr 12, 2013 2262 2286 2248 2266 0 -6.61(-0.29%)
Apr 11, 2013 2246 2293 2235 2273 0 +26.67(+1.19%)
Apr 10, 2013 2208 2267 2208 2246 0 +45.26(+2.06%)
Apr 09, 2013 2243 2248 2194 2201 0 -61.04(-2.70%)
Apr 08, 2013 2272 2284 2249 2262 0 -10.78(-0.47%)
Apr 05, 2013 2280 2287 2259 2272 0 -28.67(-1.25%)
Apr 04, 2013 2273 2309 2266 2301 0 +33.70(+1.49%)
Apr 03, 2013 2303 2305 2261 2267 0 -34.43(-1.50%)
Apr 02, 2013 2273 2308 2263 2302 0 +34.09(+1.50%)
Apr 01, 2013 2281 2292 2260 2268 0 -16.82(-0.74%)
Mar 28, 2013 2285 2285 2285 0 +19.61(+0.87%)
Mar 27, 2013 2254 2268 2242 2265 0 +0.11(+0.00%)
Mar 26, 2013 2262 2268 2235 2265 0 +10.47(+0.46%)
Mar 25, 2013 2261 2270 2237 2254 0 -3.93(-0.17%)
Mar 22, 2013 2256 2266 2238 2258 0 +7.32(+0.33%)
Mar 21, 2013 2254 2267 2241 2251 0 -12.75(-0.56%)
Mar 20, 2013 2247 2272 2239 2264 0 +23.76(+1.06%)
Mar 19, 2013 2253 2256 2226 2240 0 -9.59(-0.43%)
Mar 18, 2013 2231 2254 2226 2250 0 +6.43(+0.29%)
Mar 15, 2013 2214 2247 2203 2243 0 +25.54(+1.15%)
Mar 14, 2013 2236 2242 2213 2218 0 -18.17(-0.81%)
Mar 13, 2013 2211 2239 2206 2236 0 +24.28(+1.10%)
Mar 12, 2013 2210 2221 2200 2212 0 -0.44(-0.02%)
Mar 11, 2013 2194 2217 2187 2212 0 +18.53(+0.84%)
Mar 08, 2013 2177 2198 2160 2193 0 +19.92(+0.92%)
Mar 07, 2013 2155 2179 2143 2174 0 +20.96(+0.97%)
Mar 06, 2013 2181 2187 2145 2153 0 -27.13(-1.24%)
Mar 05, 2013 2179 2187 2172 2180 0 +6.64(+0.31%)
Mar 04, 2013 2157 2179 2153 2173 0 +14.30(+0.66%)
Mar 01, 2013 2162 2168 2146 2159 0 -8.21(-0.38%)
Feb 28, 2013 2160 2176 2147 2167 0 +4.96(+0.23%)
Feb 27, 2013 2167 2177 2143 2162 0 +3.88(+0.18%)
Feb 26, 2013 2172 2195 2127 2158 0 -52.81(-2.39%)
Feb 22, 2013 2184 2218 2176 2211 0 +29.20(+1.34%)
Feb 21, 2013 2188 2216 2173 2182 0 -13.85(-0.63%)
Feb 20, 2013 2186 2211 2171 2196 0 +31.68(+1.46%)
Feb 15, 2013 2164 2164 2164 0 +0.48(+0.02%)
Feb 14, 2013 2181 2198 2158 2163 0 -25.51(-1.17%)
Feb 13, 2013 2198 2208 2173 2189 0 -6.65(-0.30%)
Feb 12, 2013 2206 2215 2181 2196 0 -10.21(-0.46%)
Feb 11, 2013 2205 2219 2192 2206 0 -5.99(-0.27%)
Feb 08, 2013 2185 2221 2179 2212 0 +38.01(+1.75%)
Feb 07, 2013 2187 2219 2124 2174 0 +75.74(+3.61%)
Feb 06, 2013 2091 2108 2083 2098 0 +14.82(+0.71%)
Feb 04, 2013 2117 2124 2076 2083 0 -43.26(-2.03%)
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.