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, 2017 4237 4260 4206 4250 0 -0.84(-0.02%)
Jan 30, 2017 4273 4287 4234 4251 0 -19.67(-0.46%)
Jan 27, 2017 4285 4292 4241 4271 0 -9.17(-0.21%)
Jan 26, 2017 4324 4353 4278 4280 0 -37.40(-0.87%)
Jan 25, 2017 4367 4378 4309 4317 0 -20.31(-0.47%)
Jan 24, 2017 4357 4393 4321 4338 0 +0.19(+0.00%)
Jan 23, 2017 4387 4403 4275 4337 0 -151.85(-3.38%)
Jan 20, 2017 4500 4521 4457 4489 0 -1.22(-0.03%)
Jan 19, 2017 4532 4543 4474 4490 0 -52.15(-1.15%)
Jan 18, 2017 4562 4573 4501 4543 0 -6.95(-0.15%)
Jan 17, 2017 4553 4608 4541 4550 0 -5.85(-0.13%)
Jan 13, 2017 4555 4555 4555 4555 0 -38.08(-0.83%)
Jan 12, 2017 4568 4597 4539 4593 0 +2.27(+0.05%)
Jan 11, 2017 4608 4636 4553 4591 0 +23.48(+0.51%)
Jan 10, 2017 4538 4599 4537 4568 0 +16.50(+0.36%)
Jan 09, 2017 4577 4579 4533 4551 0 -10.93(-0.24%)
Jan 06, 2017 4569 4598 4541 4562 0 -15.88(-0.35%)
Jan 05, 2017 4556 4604 4536 4578 0 -4.89(-0.11%)
Jan 04, 2017 4557 4604 4544 4583 0 +18.43(+0.40%)
Jan 03, 2017 4583 4613 4526 4565 0 +19.04(+0.42%)
Dec 30, 2016 4545 4545 4545 4545 0 -44.28(-0.96%)
Dec 29, 2016 4576 4618 4571 4590 0 +9.46(+0.21%)
Dec 28, 2016 4627 4638 4574 4580 0 -42.34(-0.92%)
Dec 27, 2016 4595 4639 4591 4623 0 +38.74(+0.85%)
Dec 23, 2016 4584 4584 4584 4584 0 -10.31(-0.22%)
Dec 22, 2016 4621 4648 4554 4594 0 -42.43(-0.92%)
Dec 21, 2016 4667 4677 4632 4637 0 -32.56(-0.70%)
Dec 20, 2016 4636 4678 4605 4669 0 +49.19(+1.06%)
Dec 19, 2016 4583 4662 4583 4620 0 +31.86(+0.69%)
Dec 16, 2016 4621 4647 4561 4588 0 -12.01(-0.26%)
Dec 15, 2016 4569 4611 4546 4600 0 +38.04(+0.83%)
Dec 14, 2016 4619 4649 4543 4562 0 -58.28(-1.26%)
Dec 13, 2016 4632 4670 4611 4620 0 -7.15(-0.15%)
Dec 12, 2016 4638 4664 4594 4628 0 -24.48(-0.53%)
Dec 09, 2016 4686 4700 4622 4652 0 -25.69(-0.55%)
Dec 08, 2016 4676 4712 4645 4678 0 -10.46(-0.22%)
Dec 07, 2016 4572 4691 4550 4688 0 +147.44(+3.25%)
Dec 06, 2016 4541 4594 4504 4541 0 +37.61(+0.84%)
Dec 05, 2016 4549 4560 4482 4503 0 -24.92(-0.55%)
Dec 02, 2016 4529 4567 4515 4528 0 +6.48(+0.14%)
Dec 01, 2016 4508 4561 4482 4522 0 -0.62(-0.01%)
Nov 30, 2016 4549 4563 4498 4522 0 -28.28(-0.62%)
Nov 29, 2016 4586 4616 4545 4550 0 -22.51(-0.49%)
Nov 28, 2016 4580 4634 4559 4573 0 -16.50(-0.36%)
Nov 25, 2016 4590 4646 4572 4589 0 -2.05(-0.04%)
Nov 23, 2016 4592 4592 4592 4592 0 +22.85(+0.50%)
Nov 22, 2016 4492 4581 4479 4569 0 +91.26(+2.04%)
Nov 21, 2016 4348 4488 4337 4477 0 +125.19(+2.88%)
Nov 18, 2016 4449 4459 4340 4352 0 -101.91(-2.29%)
Nov 17, 2016 4340 4469 4330 4454 0 +111.01(+2.56%)
Nov 16, 2016 4321 4359 4284 4343 0 +17.32(+0.40%)
Nov 15, 2016 4316 4403 4281 4326 0 +244.27(+5.98%)
Nov 14, 2016 4186 4208 4067 4082 0 -99.70(-2.38%)
Nov 11, 2016 4159 4207 4137 4181 0 +8.88(+0.21%)
Nov 10, 2016 4117 4207 4108 4172 0 +67.64(+1.65%)
Nov 09, 2016 3981 4115 3971 4105 0 +57.80(+1.43%)
Nov 08, 2016 4050 4078 4022 4047 0 -3.14(-0.08%)
Nov 07, 2016 4061 4079 4030 4050 0 +16.49(+0.41%)
Nov 04, 2016 4098 4115 4019 4034 0 -50.97(-1.25%)
Nov 03, 2016 4091 4121 4074 4085 0 +9.28(+0.23%)
Nov 02, 2016 4059 4111 4035 4075 0 -1.11(-0.03%)
Nov 01, 2016 4109 4122 4054 4076 0 -32.61(-0.79%)
Oct 31, 2016 4090 4117 4059 4109 0 +25.43(+0.62%)
Oct 28, 2016 4037 4103 4026 4084 0 +43.64(+1.08%)
Oct 27, 2016 4186 4189 4034 4040 0 -138.89(-3.32%)
Oct 26, 2016 4170 4191 4151 4179 0 +5.93(+0.14%)
Oct 25, 2016 4140 4183 4124 4173 0 +12.88(+0.31%)
Oct 24, 2016 4156 4185 4136 4160 0 +16.03(+0.39%)
Oct 21, 2016 4124 4160 4106 4144 0 +8.32(+0.20%)
Oct 20, 2016 4167 4173 4123 4136 0 -23.53(-0.57%)
Oct 19, 2016 4152 4193 4060 4159 0 -19.86(-0.48%)
Oct 18, 2016 4210 4216 4156 4179 0 -6.97(-0.17%)
Oct 17, 2016 4236 4243 4182 4186 0 -62.68(-1.48%)
Oct 14, 2016 4282 4312 4243 4249 0 -18.26(-0.43%)
Oct 13, 2016 4235 4276 4207 4267 0 +11.83(+0.28%)
Oct 12, 2016 4232 4280 4231 4255 0 +16.60(+0.39%)
Oct 11, 2016 4266 4273 4231 4238 0 -26.44(-0.62%)
Oct 10, 2016 4275 4296 4255 4265 0 +15.44(+0.36%)
Oct 07, 2016 4250 4250 4237 4250 0 -11.13(-0.26%)
Oct 06, 2016 4246 4275 4223 4261 0 +7.36(+0.17%)
Oct 05, 2016 4257 4279 4236 4253 0 +24.38(+0.58%)
Oct 04, 2016 4251 4258 4209 4229 0 -31.90(-0.75%)
Sep 26, 2016 4190 4267 4177 4261 0 +61.69(+1.47%)
Sep 23, 2016 4202 4231 4161 4199 0 -12.42(-0.29%)
Sep 22, 2016 4239 4267 4161 4212 0 +11.36(+0.27%)
Sep 21, 2016 4156 4218 4152 4200 0 +32.77(+0.79%)
Sep 20, 2016 4214 4223 4154 4167 0 -31.10(-0.74%)
Sep 19, 2016 4152 4206 4142 4198 0 +44.90(+1.08%)
Sep 16, 2016 4162 4186 4145 4154 0 -20.89(-0.50%)
Sep 15, 2016 4181 4196 4145 4174 0 -15.36(-0.37%)
Sep 14, 2016 4225 4239 4181 4190 0 -23.31(-0.55%)
Sep 13, 2016 4197 4248 4171 4213 0 -3.93(-0.09%)
Sep 12, 2016 4151 4232 4135 4217 0 +73.42(+1.77%)
Sep 09, 2016 4197 4210 4142 4144 0 -77.73(-1.84%)
Sep 08, 2016 4240 4247 4194 4221 0 -37.31(-0.88%)
Sep 07, 2016 4264 4290 4238 4259 0 -5.50(-0.13%)
Sep 06, 2016 4263 4294 4231 4264 0 +3.69(+0.09%)
Sep 02, 2016 4261 4261 4261 4261 0 -21.06(-0.49%)
Sep 01, 2016 4275 4304 4264 4282 0 +23.14(+0.54%)
Aug 31, 2016 4252 4277 4226 4258 0 +6.09(+0.14%)
Aug 30, 2016 4307 4307 4228 4252 0 -43.54(-1.01%)
Aug 29, 2016 4299 4335 4279 4296 0 -2.37(-0.06%)
Aug 26, 2016 4392 4402 4287 4298 0 -104.69(-2.38%)
Aug 25, 2016 4404 4436 4389 4403 0 -18.17(-0.41%)
Aug 24, 2016 4438 4496 4395 4421 0 -25.44(-0.57%)
Aug 23, 2016 4482 4490 4441 4447 0 -11.77(-0.26%)
Aug 22, 2016 4476 4500 4452 4458 0 -11.27(-0.25%)
Aug 19, 2016 4439 4485 4434 4470 0 +27.24(+0.61%)
Aug 18, 2016 4447 4470 4416 4442 0 +3.00(+0.07%)
Aug 17, 2016 4461 4472 4413 4439 0 -33.09(-0.74%)
Aug 16, 2016 4487 4533 4465 4472 0 -81.02(-1.78%)
Aug 15, 2016 4554 4589 4530 4553 0 +9.15(+0.20%)
Aug 12, 2016 4557 4576 4520 4544 0 -26.92(-0.59%)
Aug 11, 2016 4602 4651 4562 4571 0 -7.68(-0.17%)
Aug 10, 2016 4560 4591 4548 4579 0 +22.12(+0.49%)
Aug 09, 2016 4586 4603 4550 4557 0 -32.45(-0.71%)
Aug 08, 2016 4631 4640 4583 4589 0 -33.58(-0.73%)
Aug 05, 2016 4636 4661 4615 4623 0 -4.84(-0.10%)
Aug 04, 2016 4591 4637 4590 4628 0 +26.15(+0.57%)
Aug 03, 2016 4576 4615 4553 4602 0 +27.98(+0.61%)
Aug 02, 2016 4632 4647 4555 4574 0 -54.14(-1.17%)
Aug 01, 2016 4652 4661 4617 4628 0 -20.75(-0.45%)
Jul 29, 2016 4658 4662 4621 4648 0 -12.19(-0.26%)
Jul 28, 2016 4516 4690 4513 4661 0 +148.22(+3.28%)
Jul 27, 2016 4580 4587 4504 4512 0 -52.35(-1.15%)
Jul 26, 2016 4548 4601 4537 4565 0 +3.64(+0.08%)
Jul 25, 2016 4549 4564 4534 4561 0 +20.90(+0.46%)
Jul 22, 2016 4538 4551 4511 4540 0 +24.00(+0.53%)
Jul 21, 2016 4536 4546 4498 4516 0 -26.24(-0.58%)
Jul 20, 2016 4538 4554 4525 4542 0 +17.64(+0.39%)
Jul 19, 2016 4494 4542 4455 4525 0 -8.50(-0.19%)
Jul 18, 2016 4556 4568 4519 4533 0 -12.48(-0.27%)
Jul 15, 2016 4596 4599 4543 4546 0 -26.74(-0.58%)
Jul 14, 2016 4564 4588 4524 4573 0 +32.28(+0.71%)
Jul 13, 2016 4567 4580 4502 4540 0 -4.86(-0.11%)
Jul 12, 2016 4594 4612 4531 4545 0 -35.20(-0.77%)
Jul 11, 2016 4611 4641 4574 4580 0 -29.60(-0.64%)
Jul 08, 2016 4610 4615 4526 4610 0 +92.49(+2.05%)
Jul 07, 2016 4541 4567 4500 4517 0 -26.24(-0.58%)
Jul 06, 2016 4544 4544 4544 4544 0 +10.81(+0.24%)
Jul 05, 2016 4530 4557 4497 4533 0 -8.24(-0.18%)
Jul 01, 2016 4541 4541 4541 4541 0 +42.29(+0.94%)
Jun 30, 2016 4490 4513 4450 4499 0 +9.26(+0.21%)
Jun 29, 2016 4469 4543 4453 4490 0 +44.05(+0.99%)
Jun 28, 2016 4348 4452 4336 4445 0 +116.92(+2.70%)
Jun 27, 2016 4318 4364 4294 4329 0 -15.87(-0.37%)
Jun 24, 2016 4209 4381 4201 4344 0 +23.89(+0.55%)
Jun 23, 2016 4307 4326 4286 4321 0 +41.08(+0.96%)
Jun 22, 2016 4274 4328 4251 4279 0 +18.39(+0.43%)
Jun 21, 2016 4272 4290 4239 4261 0 -22.77(-0.53%)
Jun 20, 2016 4304 4323 4277 4284 0 +33.61(+0.79%)
Jun 17, 2016 4260 4273 4224 4250 0 -16.12(-0.38%)
Jun 16, 2016 4230 4270 4209 4266 0 +16.39(+0.39%)
Jun 15, 2016 4245 4295 4238 4250 0 +6.11(+0.14%)
Jun 14, 2016 4245 4257 4212 4244 0 -10.40(-0.24%)
Jun 13, 2016 4262 4304 4250 4254 0 -16.20(-0.38%)
Jun 10, 2016 4287 4311 4262 4270 0 -55.84(-1.29%)
Jun 09, 2016 4306 4354 4283 4326 0 +25.91(+0.60%)
Jun 08, 2016 4275 4318 4271 4300 0 +14.21(+0.33%)
Jun 07, 2016 4246 4294 4232 4286 0 +31.49(+0.74%)
Jun 06, 2016 4279 4283 4212 4255 0 -23.57(-0.55%)
Jun 03, 2016 4306 4329 4258 4278 0 -41.15(-0.95%)
Jun 02, 2016 4283 4336 4259 4319 0 +19.82(+0.46%)
Jun 01, 2016 4295 4320 4277 4300 0 -8.65(-0.20%)
May 31, 2016 4355 4357 4295 4308 0 -34.04(-0.78%)
May 27, 2016 4342 4342 4342 4342 0 -8.46(-0.19%)
May 26, 2016 4329 4387 4313 4351 0 +25.88(+0.60%)
May 25, 2016 4262 4348 4244 4325 0 +63.97(+1.50%)
May 24, 2016 4117 4290 4113 4261 0 +101.39(+2.44%)
May 23, 2016 4227 4249 4146 4159 0 -80.09(-1.89%)
May 20, 2016 4204 4276 4186 4240 0 +44.13(+1.05%)
May 19, 2016 4070 4211 4051 4195 0 -19.53(-0.46%)
May 18, 2016 4212 4247 4173 4215 0 -4.66(-0.11%)
May 17, 2016 4310 4324 4204 4220 0 -104.14(-2.41%)
May 16, 2016 4261 4339 4255 4324 0 +60.51(+1.42%)
May 13, 2016 4346 4357 4256 4263 0 -82.14(-1.89%)
May 12, 2016 4314 4364 4299 4345 0 +61.22(+1.43%)
May 11, 2016 4372 4378 4281 4284 0 -111.83(-2.54%)
May 10, 2016 4402 4414 4358 4396 0 +26.14(+0.60%)
May 09, 2016 4323 4382 4296 4370 0 +37.65(+0.87%)
May 06, 2016 4307 4343 4257 4332 0 +23.57(+0.55%)
May 05, 2016 4379 4384 4298 4309 0 -105.53(-2.39%)
May 04, 2016 4380 4424 4362 4414 0 +1.86(+0.04%)
May 03, 2016 4351 4434 4340 4412 0 +42.34(+0.97%)
May 02, 2016 4358 4389 4320 4370 0 +33.04(+0.76%)
Apr 29, 2016 4344 4355 4274 4337 0 -6.61(-0.15%)
Apr 28, 2016 4388 4395 4333 4344 0 -79.09(-1.79%)
Apr 27, 2016 4392 4447 4373 4423 0 +14.14(+0.32%)
Apr 26, 2016 4394 4423 4374 4409 0 +24.02(+0.55%)
Apr 25, 2016 4360 4406 4337 4384 0 +5.20(+0.12%)
Apr 22, 2016 4355 4394 4319 4379 0 +28.52(+0.66%)
Apr 21, 2016 4403 4413 4341 4351 0 -51.66(-1.17%)
Apr 20, 2016 4427 4447 4387 4402 0 -22.47(-0.51%)
Apr 19, 2016 4450 4479 4415 4425 0 -23.73(-0.53%)
Apr 18, 2016 4424 4485 4415 4449 0 +11.91(+0.27%)
Apr 15, 2016 4431 4460 4414 4437 0 +8.46(+0.19%)
Apr 14, 2016 4415 4461 4408 4428 0 +6.63(+0.15%)
Apr 13, 2016 4415 4445 4374 4422 0 +36.65(+0.84%)
Apr 12, 2016 4358 4391 4331 4385 0 +27.20(+0.62%)
Apr 11, 2016 4405 4428 4351 4358 0 -50.51(-1.15%)
Apr 08, 2016 4425 4428 4371 4408 0 -2.21(-0.05%)
Apr 07, 2016 4444 4462 4388 4410 0 -48.63(-1.09%)
Apr 06, 2016 4458 4476 4421 4459 0 -0.37(-0.01%)
Apr 05, 2016 4450 4484 4434 4460 0 -9.95(-0.22%)
Apr 04, 2016 4527 4555 4432 4469 0 -59.22(-1.31%)
Apr 01, 2016 4483 4549 4466 4529 0 +35.27(+0.78%)
Mar 31, 2016 4543 4545 4481 4493 0 -52.47(-1.15%)
Mar 30, 2016 4535 4569 4494 4546 0 +24.16(+0.53%)
Mar 29, 2016 4527 4550 4493 4522 0 +4.13(+0.09%)
Mar 28, 2016 4531 4547 4482 4518 0 -13.67(-0.30%)
Mar 24, 2016 4531 4531 4531 4531 0 -2.18(-0.05%)
Mar 23, 2016 4440 4550 4428 4533 0 +99.71(+2.25%)
Mar 22, 2016 4426 4476 4420 4434 0 -6.22(-0.14%)
Mar 21, 2016 4401 4444 4400 4440 0 +34.83(+0.79%)
Mar 18, 2016 4446 4448 4387 4405 0 -22.42(-0.51%)
Mar 17, 2016 4456 4465 4376 4428 0 -39.22(-0.88%)
Mar 16, 2016 4468 4489 4414 4467 0 -2.05(-0.05%)
Mar 15, 2016 4458 4521 4443 4469 0 -17.17(-0.38%)
Mar 14, 2016 4464 4510 4460 4486 0 +5.04(+0.11%)
Mar 11, 2016 4443 4495 4418 4481 0 +53.94(+1.22%)
Mar 10, 2016 4372 4438 4336 4427 0 +67.15(+1.54%)
Mar 09, 2016 4311 4372 4284 4360 0 +79.94(+1.87%)
Mar 08, 2016 4291 4337 4275 4280 0 -38.80(-0.90%)
Mar 07, 2016 4318 4371 4295 4319 0 -33.55(-0.77%)
Mar 04, 2016 4394 4396 4327 4352 0 -32.02(-0.73%)
Mar 03, 2016 4338 4397 4312 4384 0 +21.05(+0.48%)
Mar 02, 2016 4393 4422 4330 4363 0 -47.50(-1.08%)
Mar 01, 2016 4349 4428 4327 4411 0 +104.87(+2.44%)
Feb 29, 2016 4358 4377 4305 4306 0 -41.74(-0.96%)
Feb 26, 2016 4368 4382 4315 4348 0 -13.80(-0.32%)
Feb 25, 2016 4348 4376 4285 4361 0 +25.27(+0.58%)
Feb 24, 2016 4243 4340 4216 4336 0 +77.47(+1.82%)
Feb 23, 2016 4275 4318 4223 4259 0 -5.16(-0.12%)
Feb 22, 2016 4250 4297 4231 4264 0 +56.44(+1.34%)
Feb 19, 2016 4156 4222 4131 4207 0 +46.63(+1.12%)
Feb 18, 2016 4158 4203 4129 4161 0 -22.94(-0.55%)
Feb 17, 2016 4246 4303 4147 4184 0 -35.58(-0.84%)
Feb 16, 2016 4136 4282 4113 4219 0 +154.05(+3.79%)
Feb 12, 2016 4065 4065 4065 4065 0 +86.58(+2.18%)
Feb 11, 2016 3913 4048 3842 3979 0 +59.64(+1.52%)
Feb 10, 2016 3940 3969 3909 3919 0 -26.76(-0.68%)
Feb 09, 2016 3921 3988 3882 3946 0 +8.61(+0.22%)
Feb 08, 2016 4028 4055 3837 3937 0 -141.73(-3.47%)
Feb 05, 2016 4190 4197 4056 4079 0 -110.47(-2.64%)
Feb 04, 2016 4187 4204 4118 4189 0 -15.88(-0.38%)
Feb 03, 2016 4299 4311 4164 4205 0 -76.85(-1.79%)
Feb 02, 2016 4320 4329 4243 4282 0 -43.93(-1.02%)
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.