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 (%)
Apr 30, 2009 1052 1077 1033 1047 0 +24.90(+2.44%)
Apr 29, 2009 1051 1060 1018 1022 0 -18.60(-1.79%)
Apr 28, 2009 1019 1053 1016 1041 0 +11.80(+1.15%)
Apr 27, 2009 1014 1044 1007 1029 0 +8.37(+0.82%)
Apr 24, 2009 1044 1051 1017 1020 0 -22.56(-2.16%)
Apr 23, 2009 1043 1053 1023 1043 0 +4.31(+0.41%)
Apr 22, 2009 1030 1063 1023 1039 0 +4.19(+0.41%)
Apr 21, 2009 1028 1037 1012 1034 0 +8.63(+0.84%)
Apr 20, 2009 1028 1041 1014 1026 0 -18.31(-1.75%)
Apr 17, 2009 1042 1050 1024 1044 0 +5.99(+0.58%)
Apr 16, 2009 1012 1044 1005 1038 0 +33.55(+3.34%)
Apr 15, 2009 983.16 1008 979.09 1005 0 +14.30(+1.44%)
Apr 14, 2009 987.91 998.13 969.38 990.30 0 -1.08(-0.11%)
Apr 13, 2009 1008 1013 982.41 991.37 0 -23.71(-2.34%)
Apr 10, 2009 1000 1022 994.11 1015 0 +0.00(+0.00%)
Apr 09, 2009 1000 1022 994.11 1015 0 +25.72(+2.60%)
Apr 08, 2009 966.27 992.79 959.42 989.36 0 +27.57(+2.87%)
Apr 07, 2009 980.14 985.49 956.73 961.79 0 -28.55(-2.88%)
Apr 06, 2009 980.24 993.70 964.87 990.35 0 +3.15(+0.32%)
Apr 03, 2009 963.42 991.81 949.40 987.20 0 +14.00(+1.44%)
Apr 02, 2009 1001 1019 961.98 973.20 0 -31.98(-3.18%)
Apr 01, 2009 975.78 1007 966.14 1005 0 +21.80(+2.22%)
Mar 31, 2009 991.09 1001 970.08 983.38 0 -5.62(-0.57%)
Mar 30, 2009 981.65 990.21 963.43 989.01 0 -2.11(-0.21%)
Mar 27, 2009 1001 1003 984.62 991.12 0 -13.35(-1.33%)
Mar 26, 2009 974.81 1011 968.36 1004 0 +34.18(+3.52%)
Mar 25, 2009 949.24 972.45 942.43 970.28 0 +22.88(+2.42%)
Mar 24, 2009 954.01 965.73 938.21 947.40 0 -13.72(-1.43%)
Mar 23, 2009 946.89 963.48 937.51 961.11 0 -7.88(-0.81%)
Mar 20, 2009 979.76 989.33 953.66 969.00 0 -6.93(-0.71%)
Mar 19, 2009 993.61 995.68 968.51 975.92 0 -6.67(-0.68%)
Mar 18, 2009 976.25 993.69 956.44 982.59 0 +10.62(+1.09%)
Mar 17, 2009 945.53 976.38 938.59 971.97 0 +25.15(+2.66%)
Mar 16, 2009 972.19 974.24 943.86 946.82 0 -20.80(-2.15%)
Mar 13, 2009 973.50 980.28 956.85 967.61 0 -4.51(-0.46%)
Mar 12, 2009 950.83 975.29 938.58 972.12 0 +20.26(+2.13%)
Mar 11, 2009 942.33 964.11 935.62 951.87 0 +11.36(+1.21%)
Mar 10, 2009 904.52 943.12 900.06 940.50 0 +50.51(+5.67%)
Mar 09, 2009 896.13 915.28 884.06 889.99 0 -13.24(-1.47%)
Mar 06, 2009 917.51 918.98 877.60 903.23 0 -5.85(-0.64%)
Mar 05, 2009 907.72 931.10 895.42 909.08 0 -7.22(-0.79%)
Mar 04, 2009 919.53 934.78 900.49 916.30 0 +6.98(+0.77%)
Mar 03, 2009 921.16 947.24 900.12 909.32 0 +45.61(+5.28%)
Mar 02, 2009 879.26 892.92 860.10 863.72 0 -26.94(-3.02%)
Feb 27, 2009 871.72 904.55 864.00 890.65 0 +11.45(+1.30%)
Feb 26, 2009 901.86 908.18 873.57 879.20 0 -11.51(-1.29%)
Feb 25, 2009 893.38 907.26 880.28 890.71 0 -6.27(-0.70%)
Feb 24, 2009 876.95 901.29 873.48 896.98 0 +29.34(+3.38%)
Feb 23, 2009 895.20 904.90 864.30 867.64 0 -23.33(-2.62%)
Feb 20, 2009 874.75 901.93 862.98 890.97 0 +9.75(+1.11%)
Feb 19, 2009 847.17 890.72 846.05 881.21 0 +89.89(+11.36%)
Feb 18, 2009 785.41 796.68 767.81 791.32 0 +10.40(+1.33%)
Feb 17, 2009 793.08 803.80 777.51 780.92 0 -29.01(-3.58%)
Feb 16, 2009 820.68 829.00 805.95 809.92 0 +0.00(+0.00%)
Feb 13, 2009 820.68 829.00 805.95 809.92 0 -11.83(-1.44%)
Feb 12, 2009 805.03 822.70 791.24 821.76 0 +5.83(+0.71%)
Feb 11, 2009 822.86 831.24 809.56 815.93 0 -3.81(-0.47%)
Feb 10, 2009 837.69 852.59 810.67 819.74 0 -33.23(-3.90%)
Feb 09, 2009 852.45 861.64 838.30 852.97 0 +0.53(+0.06%)
Feb 06, 2009 827.92 862.97 825.88 852.44 0 +25.00(+3.02%)
Feb 05, 2009 813.25 834.24 809.15 827.44 0 +8.91(+1.09%)
Feb 04, 2009 832.67 837.34 810.05 818.52 0 -14.35(-1.72%)
Feb 03, 2009 809.34 837.54 796.22 832.87 0 +25.50(+3.16%)
Feb 02, 2009 792.29 812.89 789.58 807.38 0 +6.55(+0.82%)
Jan 30, 2009 826.47 832.92 796.76 800.83 0 -24.46(-2.96%)
Jan 29, 2009 832.29 842.45 821.25 825.29 0 -13.41(-1.60%)
Jan 28, 2009 822.14 844.45 819.98 838.70 0 +25.85(+3.18%)
Jan 27, 2009 814.34 824.32 802.45 812.85 0 +5.01(+0.62%)
Jan 26, 2009 807.77 824.09 794.57 807.84 0 +6.51(+0.81%)
Jan 23, 2009 770.70 815.36 763.86 801.33 0 +3.65(+0.46%)
Jan 22, 2009 783.60 805.09 769.34 797.68 0 +10.43(+1.32%)
Jan 21, 2009 771.01 789.15 751.44 787.25 0 +21.79(+2.85%)
Jan 20, 2009 776.16 792.80 757.77 765.46 0 -27.17(-3.43%)
Jan 19, 2009 789.82 800.53 775.25 792.63 0 +0.00(+0.00%)
Jan 16, 2009 789.82 800.53 775.25 792.63 0 +11.97(+1.53%)
Jan 15, 2009 758.58 790.32 745.87 780.66 0 +25.44(+3.37%)
Jan 14, 2009 767.45 769.63 750.02 755.21 0 -22.89(-2.94%)
Jan 13, 2009 768.67 788.62 766.00 778.10 0 +4.19(+0.54%)
Jan 12, 2009 783.31 789.89 764.94 773.91 0 -19.73(-2.49%)
Jan 09, 2009 813.17 817.91 786.77 793.63 0 -20.03(-2.46%)
Jan 08, 2009 815.02 818.52 789.97 813.66 0 +3.94(+0.49%)
Jan 07, 2009 818.98 827.26 794.50 809.73 0 -28.90(-3.45%)
Jan 06, 2009 840.35 850.69 827.01 838.63 0 +2.14(+0.26%)
Jan 05, 2009 849.99 855.25 827.96 836.48 0 -16.48(-1.93%)
Jan 02, 2009 840.03 857.45 829.92 852.97 0 +11.29(+1.34%)
Jan 01, 2009 825.01 848.10 819.66 841.67 0 +0.00(+0.00%)
Dec 31, 2008 825.01 848.10 819.66 841.67 0 +14.71(+1.78%)
Dec 30, 2008 797.93 828.82 795.55 826.97 0 +29.10(+3.65%)
Dec 29, 2008 799.08 804.64 783.11 797.87 0 -0.55(-0.07%)
Dec 26, 2008 794.70 802.14 788.49 798.42 0 +7.19(+0.91%)
Dec 25, 2008 786.11 798.15 779.96 791.22 0 +0.00(+0.00%)
Dec 24, 2008 786.11 798.15 779.96 791.22 0 +5.24(+0.67%)
Dec 23, 2008 796.51 802.68 775.04 785.98 0 -1.32(-0.17%)
Dec 22, 2008 804.70 807.74 767.77 787.30 0 -20.41(-2.53%)
Dec 19, 2008 836.74 845.47 804.65 807.72 0 -23.20(-2.79%)
Dec 18, 2008 826.41 839.95 817.23 830.91 0 +9.68(+1.18%)
Dec 17, 2008 806.68 833.08 794.30 821.24 0 +7.27(+0.89%)
Dec 16, 2008 784.50 817.46 778.02 813.96 0 +35.37(+4.54%)
Dec 15, 2008 792.62 796.91 763.59 778.60 0 -9.35(-1.19%)
Dec 12, 2008 748.62 796.47 745.36 787.94 0 +13.00(+1.68%)
Dec 11, 2008 777.57 802.01 759.01 774.94 0 -7.43(-0.95%)
Dec 10, 2008 771.41 792.95 758.49 782.38 0 +12.10(+1.57%)
Dec 09, 2008 759.45 802.99 749.38 770.28 0 +16.78(+2.23%)
Dec 08, 2008 779.47 794.44 742.11 753.49 0 -15.19(-1.98%)
Dec 05, 2008 704.78 772.59 697.13 768.68 0 +55.34(+7.76%)
Dec 04, 2008 707.61 739.80 692.34 713.35 0 -5.02(-0.70%)
Dec 03, 2008 703.50 729.25 670.48 718.37 0 +25.95(+3.75%)
Dec 02, 2008 653.83 697.28 639.13 692.42 0 +46.40(+7.18%)
Dec 01, 2008 689.89 695.50 641.73 646.03 0 -54.63(-7.80%)
Nov 28, 2008 697.92 707.87 686.08 700.65 0 +0.57(+0.08%)
Nov 27, 2008 654.34 709.51 649.50 700.09 0 +0.00(+0.00%)
Nov 26, 2008 654.34 709.51 649.50 700.09 0 +34.49(+5.18%)
Nov 25, 2008 663.12 673.18 635.94 665.60 0 +15.50(+2.38%)
Nov 24, 2008 610.96 661.31 601.40 650.10 0 +43.17(+7.11%)
Nov 21, 2008 589.06 607.12 551.72 606.93 0 +27.72(+4.79%)
Nov 20, 2008 589.79 622.46 569.87 579.21 0 -25.32(-4.19%)
Nov 19, 2008 646.83 657.36 599.59 604.53 0 -46.18(-7.10%)
Nov 18, 2008 635.28 663.17 621.71 650.71 0 +13.83(+2.17%)
Nov 17, 2008 642.20 662.48 633.32 636.88 0 -6.18(-0.96%)
Nov 14, 2008 683.79 690.77 638.51 643.07 0 -50.10(-7.23%)
Nov 13, 2008 631.67 694.31 618.95 693.16 0 +65.93(+10.51%)
Nov 12, 2008 662.99 674.25 623.44 627.24 0 -50.05(-7.39%)
Nov 11, 2008 690.24 698.00 666.28 677.29 0 -19.64(-2.82%)
Nov 10, 2008 721.35 727.92 686.13 696.92 0 -16.11(-2.26%)
Nov 07, 2008 701.02 720.29 696.51 713.03 0 +11.23(+1.60%)
Nov 06, 2008 713.21 735.70 695.25 701.81 0 -13.56(-1.90%)
Nov 05, 2008 736.29 746.24 708.90 715.37 0 -39.53(-5.24%)
Nov 04, 2008 751.09 758.33 734.16 754.90 0 +15.20(+2.06%)
Nov 03, 2008 764.00 772.18 733.23 739.70 0 -28.77(-3.74%)
Oct 31, 2008 711.59 780.14 705.30 768.46 0 +54.42(+7.62%)
Oct 30, 2008 702.31 749.15 697.32 714.04 0 +28.93(+4.22%)
Oct 29, 2008 669.46 718.38 654.64 685.11 0 +14.14(+2.11%)
Oct 28, 2008 630.03 675.02 610.63 670.97 0 +63.83(+10.51%)
Oct 27, 2008 608.01 637.77 595.89 607.13 0 -10.38(-1.68%)
Oct 24, 2008 608.50 632.29 595.91 617.52 0 -22.13(-3.46%)
Oct 23, 2008 657.76 661.88 609.80 639.65 0 -12.46(-1.91%)
Oct 22, 2008 656.98 671.11 631.65 652.11 0 -16.74(-2.50%)
Oct 21, 2008 673.71 697.79 657.70 668.85 0 -9.23(-1.36%)
Oct 20, 2008 651.76 678.64 647.02 678.08 0 +27.35(+4.20%)
Oct 17, 2008 626.99 704.30 622.23 650.73 0 +9.58(+1.49%)
Oct 16, 2008 612.85 643.33 592.48 641.15 0 +27.68(+4.51%)
Oct 15, 2008 656.16 665.99 609.78 613.47 0 -50.39(-7.59%)
Oct 14, 2008 689.13 696.65 643.45 663.85 0 -5.29(-0.79%)
Oct 13, 2008 652.00 677.99 642.10 669.14 0 +38.55(+6.11%)
Oct 10, 2008 605.05 653.27 587.04 630.59 0 +2.03(+0.32%)
Oct 09, 2008 673.77 686.56 623.84 628.56 0 -41.02(-6.13%)
Oct 08, 2008 655.36 688.76 642.50 669.58 0 -0.31(-0.05%)
Oct 07, 2008 739.79 748.65 661.86 669.89 0 -76.13(-10.20%)
Oct 06, 2008 746.44 763.49 714.24 746.02 0 -16.06(-2.11%)
Oct 03, 2008 784.08 798.67 759.40 762.08 0 -14.17(-1.83%)
Oct 02, 2008 797.20 809.68 765.92 776.25 0 -24.50(-3.06%)
Oct 01, 2008 807.89 816.89 791.94 800.75 0 -2.18(-0.27%)
Sep 30, 2008 817.62 820.91 786.05 802.92 0 +0.77(+0.10%)
Sep 29, 2008 825.13 832.53 788.53 802.15 0 -33.16(-3.97%)
Sep 26, 2008 830.12 848.18 817.31 835.31 0 +2.24(+0.27%)
Sep 25, 2008 828.69 845.97 821.25 833.07 0 +11.68(+1.42%)
Sep 24, 2008 818.65 838.59 810.28 821.39 0 +2.31(+0.28%)
Sep 23, 2008 826.20 837.36 813.33 819.08 0 -3.73(-0.45%)
Sep 22, 2008 827.75 854.73 817.15 822.81 0 -13.29(-1.59%)
Sep 19, 2008 865.77 883.82 804.72 836.10 0 +7.20(+0.87%)
Sep 18, 2008 843.51 851.69 779.49 828.90 0 +8.61(+1.05%)
Sep 17, 2008 836.11 850.50 814.54 820.29 0 -31.13(-3.66%)
Sep 16, 2008 857.27 864.93 829.91 851.42 0 -12.17(-1.41%)
Sep 15, 2008 847.44 889.11 838.53 863.59 0 -11.36(-1.30%)
Sep 12, 2008 871.93 880.48 860.95 874.95 0 -5.04(-0.57%)
Sep 11, 2008 875.08 882.87 856.47 879.99 0 +0.28(+0.03%)
Sep 10, 2008 875.16 888.47 860.30 879.71 0 +7.76(+0.89%)
Sep 09, 2008 906.28 915.57 870.52 871.95 0 -33.48(-3.70%)
Sep 08, 2008 901.04 912.27 883.37 905.42 0 +16.04(+1.80%)
Sep 05, 2008 878.65 895.48 867.49 889.38 0 -3.74(-0.42%)
Sep 04, 2008 911.12 916.02 890.04 893.12 0 -22.14(-2.42%)
Sep 03, 2008 904.79 920.79 895.57 915.26 0 +12.02(+1.33%)
Sep 02, 2008 903.48 933.83 893.42 903.24 0 +13.83(+1.56%)
Sep 01, 2008 892.29 904.02 885.48 889.41 0 +0.00(+0.00%)
Aug 29, 2008 892.29 904.02 885.48 889.41 0 -9.05(-1.01%)
Aug 28, 2008 886.67 904.34 881.40 898.46 0 +15.10(+1.71%)
Aug 27, 2008 869.37 891.00 865.84 883.35 0 +10.39(+1.19%)
Aug 26, 2008 864.20 880.18 854.89 872.96 0 +5.37(+0.62%)
Aug 25, 2008 886.21 888.84 865.27 867.59 0 -22.99(-2.58%)
Aug 22, 2008 876.14 893.17 872.52 890.59 0 +16.26(+1.86%)
Aug 21, 2008 868.78 880.40 861.44 874.33 0 -1.14(-0.13%)
Aug 20, 2008 881.16 891.83 863.48 875.47 0 +1.81(+0.21%)
Aug 19, 2008 887.76 892.09 868.46 873.66 0 -20.80(-2.33%)
Aug 18, 2008 909.95 912.17 889.65 894.46 0 -11.25(-1.24%)
Aug 15, 2008 889.71 910.03 885.13 905.71 0 +14.42(+1.62%)
Aug 14, 2008 874.09 903.50 867.53 891.29 0 +13.57(+1.55%)
Aug 13, 2008 884.86 887.82 856.62 877.72 0 -12.17(-1.37%)
Aug 12, 2008 894.56 903.19 881.10 889.89 0 -7.59(-0.85%)
Aug 11, 2008 895.39 921.09 885.15 897.48 0 +2.09(+0.23%)
Aug 08, 2008 862.09 899.04 854.35 895.39 0 +24.75(+2.84%)
Aug 07, 2008 865.51 883.42 852.16 870.65 0 +10.96(+1.27%)
Aug 06, 2008 865.84 871.84 842.16 859.69 0 -12.19(-1.40%)
Aug 05, 2008 843.20 873.88 842.28 871.88 0 +34.69(+4.14%)
Aug 04, 2008 844.45 849.06 829.87 837.19 0 -3.41(-0.41%)
Aug 01, 2008 830.72 849.96 820.83 840.61 0 +11.98(+1.45%)
Jul 31, 2008 827.73 846.40 820.88 828.62 0 -5.78(-0.69%)
Jul 30, 2008 834.34 851.35 819.61 834.40 0 -1.06(-0.13%)
Jul 29, 2008 835.96 838.76 800.42 835.46 0 +30.10(+3.74%)
Jul 28, 2008 807.30 815.97 792.00 805.36 0 -6.15(-0.76%)
Jul 25, 2008 827.25 834.75 809.03 811.51 0 -13.46(-1.63%)
Jul 24, 2008 843.93 850.68 822.69 824.97 0 -16.20(-1.93%)
Jul 23, 2008 816.67 859.21 804.45 841.17 0 +21.37(+2.61%)
Jul 22, 2008 790.15 825.26 784.12 819.80 0 +25.78(+3.25%)
Jul 21, 2008 806.18 814.95 787.01 794.02 0 -12.35(-1.53%)
Jul 18, 2008 807.32 818.98 793.45 806.37 0 +1.63(+0.20%)
Jul 17, 2008 778.01 808.23 764.11 804.74 0 +29.59(+3.82%)
Jul 16, 2008 741.64 778.28 737.72 775.15 0 +34.73(+4.69%)
Jul 15, 2008 750.90 754.38 721.75 740.42 0 -13.54(-1.80%)
Jul 14, 2008 755.79 768.30 739.69 753.96 0 +5.56(+0.74%)
Jul 11, 2008 751.27 762.30 731.73 748.39 0 -12.91(-1.70%)
Jul 10, 2008 767.22 783.60 755.18 761.30 0 -7.04(-0.92%)
Jul 09, 2008 774.91 782.50 762.53 768.35 0 -9.24(-1.19%)
Jul 08, 2008 762.74 779.10 752.04 777.59 0 +18.43(+2.43%)
Jul 07, 2008 761.77 771.07 747.25 759.16 0 +2.32(+0.31%)
Jul 04, 2008 760.36 769.02 741.65 756.83 0 +0.00(+0.00%)
Jul 03, 2008 760.36 769.02 741.65 756.83 0 +0.99(+0.13%)
Jul 02, 2008 781.16 786.26 755.10 755.84 0 -23.96(-3.07%)
Jul 01, 2008 761.52 783.45 752.16 779.80 0 +8.03(+1.04%)
Jun 30, 2008 779.52 792.67 766.44 771.76 0 -3.76(-0.48%)
Jun 27, 2008 765.48 788.57 756.10 775.52 0 +12.27(+1.61%)
Jun 26, 2008 761.11 779.07 748.67 763.25 0 -1.40(-0.18%)
Jun 25, 2008 757.56 785.19 753.74 764.65 0 +10.75(+1.43%)
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.