Skip to main content
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 (%)
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%)
Apr 01, 2011 1708 1719 1700 1710 0 +8.20(+0.48%)
Mar 31, 2011 1707 1711 1684 1702 0 -2.50(-0.15%)
Mar 30, 2011 1704 1714 1694 1704 0 +5.69(+0.34%)
Mar 29, 2011 1687 1699 1674 1698 0 +11.05(+0.65%)
Mar 28, 2011 1715 1717 1685 1687 0 -22.81(-1.33%)
Mar 25, 2011 1701 1724 1687 1710 0 +13.40(+0.79%)
Mar 24, 2011 1683 1704 1675 1697 0 +20.57(+1.23%)
Mar 23, 2011 1651 1683 1637 1676 0 +25.23(+1.53%)
Mar 22, 2011 1649 1659 1637 1651 0 +2.16(+0.13%)
Mar 21, 2011 1658 1661 1646 1649 0 +9.63(+0.59%)
Mar 18, 2011 1644 1653 1614 1639 0 +5.85(+0.36%)
Mar 17, 2011 1652 1656 1630 1633 0 -9.19(-0.56%)
Mar 16, 2011 1636 1658 1628 1642 0 -3.88(-0.24%)
Mar 15, 2011 1640 1656 1637 1646 0 -6.81(-0.41%)
Mar 14, 2011 1649 1662 1637 1653 0 -8.68(-0.52%)
Mar 11, 2011 1656 1669 1639 1662 0 +1.70(+0.10%)
Mar 10, 2011 1654 1675 1644 1660 0 -5.50(-0.33%)
Mar 09, 2011 1663 1676 1654 1666 0 +3.50(+0.21%)
Mar 08, 2011 1637 1674 1627 1662 0 +27.39(+1.68%)
Mar 07, 2011 1656 1663 1632 1635 0 -17.13(-1.04%)
Mar 04, 2011 1661 1671 1640 1652 0 -9.03(-0.54%)
Mar 03, 2011 1643 1664 1634 1661 0 +26.95(+1.65%)
Mar 02, 2011 1634 1645 1616 1634 0 +0.41(+0.03%)
Mar 01, 2011 1646 1660 1615 1634 0 +20.18(+1.25%)
Feb 28, 2011 1611 1633 1599 1613 0 +3.30(+0.20%)
Feb 25, 2011 1596 1612 1584 1610 0 +22.51(+1.42%)
Feb 24, 2011 1577 1596 1563 1588 0 +14.83(+0.94%)
Feb 23, 2011 1587 1600 1555 1573 0 -15.16(-0.95%)
Feb 22, 2011 1595 1603 1565 1588 0 -22.68(-1.41%)
Feb 18, 2011 1611 1611 1611 0 -3.36(-0.21%)
Feb 17, 2011 1650 1651 1610 1614 0 -42.28(-2.55%)
Feb 16, 2011 1646 1672 1645 1656 0 +16.35(+1.00%)
Feb 15, 2011 1638 1646 1631 1640 0 -2.17(-0.13%)
Feb 14, 2011 1654 1658 1635 1642 0 -14.26(-0.86%)
Feb 11, 2011 1647 1661 1636 1656 0 +6.08(+0.37%)
Feb 10, 2011 1651 1672 1623 1650 0 -15.16(-0.91%)
Feb 09, 2011 1650 1681 1645 1665 0 +14.59(+0.88%)
Feb 08, 2011 1638 1654 1637 1651 0 +11.48(+0.70%)
Feb 07, 2011 1639 1658 1633 1639 0 +3.60(+0.22%)
Feb 04, 2011 1609 1645 1604 1636 0 +25.15(+1.56%)
Feb 03, 2011 1588 1617 1585 1611 0 +21.14(+1.33%)
Feb 02, 2011 1616 1617 1583 1589 0 -28.36(-1.75%)
Feb 01, 2011 1620 1629 1601 1618 0 +5.20(+0.32%)
Jan 31, 2011 1610 1632 1601 1613 0 +7.59(+0.47%)
Jan 28, 2011 1634 1637 1594 1605 0 -24.82(-1.52%)
Jan 27, 2011 1608 1643 1602 1630 0 +24.17(+1.51%)
Jan 26, 2011 1598 1616 1576 1606 0 +8.59(+0.54%)
Jan 25, 2011 1596 1610 1582 1597 0 -7.08(-0.44%)
Jan 24, 2011 1611 1614 1593 1604 0 -3.20(-0.20%)
Jan 21, 2011 1609 1632 1589 1607 0 +8.34(+0.52%)
Jan 20, 2011 1587 1611 1582 1599 0 +7.73(+0.49%)
Jan 19, 2011 1591 1609 1579 1591 0 -1.69(-0.11%)
Jan 18, 2011 1599 1610 1585 1593 0 -9.08(-0.57%)
Jan 14, 2011 1602 1602 1602 0 +5.62(+0.35%)
Jan 13, 2011 1593 1604 1584 1596 0 +4.35(+0.27%)
Jan 12, 2011 1591 1605 1579 1592 0 +5.64(+0.36%)
Jan 11, 2011 1598 1605 1575 1586 0 -7.84(-0.49%)
Jan 10, 2011 1575 1604 1570 1594 0 +12.23(+0.77%)
Jan 07, 2011 1571 1595 1564 1582 0 +17.10(+1.09%)
Jan 06, 2011 1598 1605 1551 1565 0 -40.42(-2.52%)
Jan 05, 2011 1609 1627 1598 1605 0 -9.77(-0.60%)
Jan 04, 2011 1688 1688 1606 1615 0 -69.38(-4.12%)
Jan 03, 2011 1712 1718 1676 1685 0 -20.29(-1.19%)
Dec 31, 2010 1720 1723 1703 1705 0 +28.12(+1.68%)
Dec 30, 2010 1147 1680 1669 1677 0 +6.93(+0.42%)
Dec 29, 2010 1668 1679 1662 1670 0 +3.71(+0.22%)
Dec 28, 2010 1661 1671 1656 1666 0 +4.56(+0.27%)
Dec 27, 2010 1659 1670 1644 1661 0 -1.44(-0.09%)
Dec 23, 2010 1670 1675 1658 1663 0 -8.79(-0.53%)
Dec 22, 2010 1681 1685 1667 1672 0 -7.77(-0.46%)
Dec 21, 2010 1693 1697 1675 1679 0 -10.32(-0.61%)
Dec 20, 2010 1687 1696 1671 1690 0 +9.50(+0.57%)
Dec 17, 2010 1685 1691 1672 1680 0 -6.45(-0.38%)
Dec 16, 2010 1664 1690 1654 1687 0 +27.40(+1.65%)
Dec 15, 2010 1657 1672 1653 1659 0 +0.00(+0.00%)
Dec 14, 2010 1664 1670 1649 1659 0 -3.38(-0.20%)
Dec 10, 2010 1661 1669 1652 1663 0 +2.09(+0.13%)
Dec 09, 2010 1655 1665 1641 1661 0 +7.89(+0.48%)
Dec 08, 2010 1639 1658 1636 1653 0 +15.32(+0.94%)
Dec 07, 2010 1687 1697 1622 1637 0 -15.10(-0.91%)
Dec 06, 2010 1664 1673 1649 1653 0 -10.01(-0.60%)
Dec 03, 2010 1652 1667 1646 1663 0 +7.90(+0.48%)
Dec 02, 2010 1633 1656 1627 1655 0 +23.65(+1.45%)
Dec 01, 2010 1637 1645 1624 1631 0 +8.72(+0.54%)
Nov 30, 2010 1611 1633 1603 1622 0 +1.72(+0.11%)
Nov 29, 2010 1626 1632 1602 1621 0 -11.55(-0.71%)
Nov 26, 2010 1625 1639 1620 1632 0 +0.66(+0.04%)
Nov 24, 2010 1613 1631 1631 1631 0 +23.95(+1.49%)
Nov 23, 2010 1606 1610 1586 1608 0 -7.28(-0.45%)
Nov 22, 2010 1591 1623 1586 1615 0 +25.87(+1.63%)
Nov 19, 2010 1589 1594 1581 1589 0 -1.35(-0.08%)
Nov 18, 2010 1592 1608 1585 1590 0 +11.99(+0.76%)
Nov 17, 2010 1573 1587 1564 1578 0 +5.96(+0.38%)
Nov 16, 2010 1580 1599 1568 1572 0 -16.30(-1.03%)
Nov 15, 2010 1591 1605 1582 1589 0 +3.46(+0.22%)
Nov 12, 2010 1598 1606 1575 1585 0 -21.22(-1.32%)
Nov 11, 2010 1594 1625 1572 1606 0 +17.37(+1.09%)
Nov 10, 2010 1564 1594 1559 1589 0 +27.37(+1.75%)
Nov 09, 2010 1566 1571 1551 1562 0 -2.64(-0.17%)
Nov 08, 2010 1543 1575 1542 1564 0 +12.04(+0.78%)
Nov 05, 2010 1549 1560 1546 1552 0 +2.75(+0.18%)
Nov 04, 2010 1546 1552 1536 1549 0 +14.86(+0.97%)
Nov 03, 2010 1526 1539 1519 1535 0 +5.87(+0.38%)
Nov 02, 2010 1531 1540 1520 1529 0 +2.90(+0.19%)
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.