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, 2018 3446 3461 3398 3407 0 -33.89(-0.98%)
Apr 27, 2018 3375 3450 3340 3441 0 +64.83(+1.92%)
Apr 26, 2018 3446 3512 3325 3377 0 +82.90(+2.52%)
Apr 25, 2018 3249 3317 3245 3294 0 +37.36(+1.15%)
Apr 24, 2018 3251 3306 3226 3256 0 +25.23(+0.78%)
Apr 23, 2018 3197 3243 3183 3231 0 +30.10(+0.94%)
Apr 20, 2018 3252 3264 3174 3201 0 -43.06(-1.33%)
Apr 19, 2018 3280 3294 3202 3244 0 -38.49(-1.17%)
Apr 18, 2018 3292 3329 3262 3282 0 +4.27(+0.13%)
Apr 17, 2018 3296 3308 3246 3278 0 +20.42(+0.63%)
Apr 16, 2018 3282 3307 3238 3258 0 -9.93(-0.30%)
Apr 13, 2018 3352 3370 3245 3268 0 -73.34(-2.20%)
Apr 12, 2018 3356 3379 3324 3341 0 -1.31(-0.04%)
Apr 11, 2018 3337 3374 3321 3342 0 -14.00(-0.42%)
Apr 10, 2018 3371 3386 3329 3356 0 +22.71(+0.68%)
Apr 09, 2018 3395 3426 3325 3334 0 -34.90(-1.04%)
Apr 06, 2018 3453 3469 3332 3369 0 -105.65(-3.04%)
Apr 05, 2018 3488 3508 3424 3474 0 +50.47(+1.47%)
Apr 04, 2018 3319 3431 3317 3424 0 +59.32(+1.76%)
Apr 03, 2018 3369 3402 3314 3364 0 +22.06(+0.66%)
Apr 02, 2018 3513 3534 3304 3342 0 -194.65(-5.50%)
Mar 29, 2018 3537 3537 3537 3537 0 +66.69(+1.92%)
Mar 28, 2018 3459 3569 3433 3470 0 +19.25(+0.56%)
Mar 27, 2018 3475 3503 3422 3451 0 -12.29(-0.35%)
Mar 26, 2018 3468 3500 3417 3463 0 +42.77(+1.25%)
Mar 23, 2018 3469 3489 3410 3421 0 -32.08(-0.93%)
Mar 22, 2018 3486 3525 3450 3453 0 -51.28(-1.46%)
Mar 21, 2018 3518 3563 3490 3504 0 +5.96(+0.17%)
Mar 20, 2018 3529 3537 3490 3498 0 -24.30(-0.69%)
Mar 19, 2018 3518 3547 3480 3522 0 +3.91(+0.11%)
Mar 16, 2018 3524 3551 3506 3518 0 -5.75(-0.16%)
Mar 15, 2018 3542 3549 3501 3524 0 -1.07(-0.03%)
Mar 14, 2018 3552 3570 3507 3525 0 -21.36(-0.60%)
Mar 13, 2018 3558 3587 3523 3547 0 -6.19(-0.17%)
Mar 12, 2018 3580 3587 3511 3553 0 -27.44(-0.77%)
Mar 09, 2018 3543 3593 3499 3580 0 +48.41(+1.37%)
Mar 08, 2018 3547 3555 3502 3532 0 -17.69(-0.50%)
Mar 07, 2018 3550 3588 3531 3549 0 -46.78(-1.30%)
Mar 06, 2018 3546 3602 3512 3596 0 +54.23(+1.53%)
Mar 05, 2018 3541 3580 3509 3542 0 -23.84(-0.67%)
Mar 02, 2018 3540 3587 3472 3566 0 -10.32(-0.29%)
Mar 01, 2018 3556 3606 3493 3576 0 +20.78(+0.58%)
Feb 28, 2018 3499 3659 3459 3555 0 +80.11(+2.31%)
Feb 27, 2018 3708 3722 3435 3475 0 -349.17(-9.13%)
Feb 26, 2018 3819 3852 3729 3824 0 +26.09(+0.69%)
Feb 23, 2018 3734 3810 3730 3798 0 +85.72(+2.31%)
Feb 22, 2018 3774 3803 3698 3713 0 -43.63(-1.16%)
Feb 21, 2018 3829 3921 3770 3756 0 +105.55(+2.89%)
Feb 20, 2018 3659 3737 3615 3651 0 -24.36(-0.66%)
Feb 16, 2018 3675 3675 3675 3675 0 -50.58(-1.36%)
Feb 15, 2018 3738 3755 3677 3726 0 +11.57(+0.31%)
Feb 14, 2018 3633 3755 3618 3714 0 +60.12(+1.65%)
Feb 13, 2018 3743 3751 3634 3654 0 -98.61(-2.63%)
Feb 12, 2018 3739 3801 3697 3753 0 +27.47(+0.74%)
Feb 09, 2018 3738 3760 3509 3725 0 +13.92(+0.38%)
Feb 08, 2018 3767 3891 3708 3711 0 -39.53(-1.05%)
Feb 07, 2018 3823 3844 3744 3751 0 -84.02(-2.19%)
Feb 06, 2018 3705 3876 3653 3835 0 +31.99(+0.84%)
Feb 05, 2018 3850 3930 3779 3803 0 -68.80(-1.78%)
Feb 02, 2018 3938 3979 3880 3872 0 -83.34(-2.11%)
Feb 01, 2018 3933 3986 3913 3955 0 -0.70(-0.02%)
Jan 31, 2018 4029 4068 3930 3956 0 -63.56(-1.58%)
Jan 30, 2018 4061 4074 3984 4019 0 -71.52(-1.75%)
Jan 29, 2018 4118 4135 4081 4091 0 -45.00(-1.09%)
Jan 26, 2018 4096 4138 4073 4136 0 +65.51(+1.61%)
Jan 25, 2018 4096 4098 4046 4070 0 -26.68(-0.65%)
Jan 24, 2018 4060 4106 4021 4097 0 +43.58(+1.08%)
Jan 23, 2018 4052 4066 3987 4053 0 +1.45(+0.04%)
Jan 22, 2018 4055 4068 3973 4052 0 -8.88(-0.22%)
Jan 19, 2018 4036 4081 4012 4061 0 +47.42(+1.18%)
Jan 18, 2018 4034 4036 3971 4013 0 -10.47(-0.26%)
Jan 17, 2018 3992 4044 3958 4024 0 +39.80(+1.00%)
Jan 16, 2018 4041 4051 3949 3984 0 -45.07(-1.12%)
Jan 12, 2018 4029 4029 4029 4029 0 +82.58(+2.09%)
Jan 11, 2018 3912 3956 3850 3946 0 +43.02(+1.10%)
Jan 10, 2018 3902 3935 3879 3903 0 -10.95(-0.28%)
Jan 09, 2018 3915 3934 3875 3914 0 +7.55(+0.19%)
Jan 08, 2018 3945 3975 3882 3907 0 -40.92(-1.04%)
Jan 05, 2018 3916 3976 3889 3948 0 +63.80(+1.64%)
Jan 04, 2018 3848 3919 3813 3884 0 +81.05(+2.13%)
Jan 03, 2018 3762 3848 3739 3803 0 +57.39(+1.53%)
Jan 02, 2018 3622 3800 3602 3746 0 +154.30(+4.30%)
Dec 29, 2017 3591 3591 3591 3591 0 -26.01(-0.72%)
Dec 28, 2017 3586 3622 3568 3617 0 +41.68(+1.17%)
Dec 27, 2017 3621 3626 3568 3576 0 -48.75(-1.35%)
Dec 26, 2017 3600 3643 3599 3624 0 +29.67(+0.83%)
Dec 22, 2017 3576 3610 3546 3595 0 +19.14(+0.54%)
Dec 21, 2017 3542 3587 3534 3575 0 +32.88(+0.93%)
Dec 20, 2017 3578 3594 3513 3543 0 -11.14(-0.31%)
Dec 19, 2017 3589 3593 3537 3554 0 -41.37(-1.15%)
Dec 18, 2017 3580 3614 3544 3595 0 +46.65(+1.31%)
Dec 15, 2017 3568 3603 3541 3548 0 -9.84(-0.28%)
Dec 14, 2017 3617 3624 3530 3558 0 -47.77(-1.32%)
Dec 13, 2017 3643 3648 3582 3606 0 -14.82(-0.41%)
Dec 12, 2017 3620 3670 3591 3621 0 +30.76(+0.86%)
Dec 11, 2017 3624 3643 3563 3590 0 -43.89(-1.21%)
Dec 08, 2017 3614 3643 3530 3634 0 +98.14(+2.78%)
Dec 07, 2017 3534 3550 3494 3536 0 +14.37(+0.41%)
Dec 06, 2017 3579 3608 3515 3522 0 -86.71(-2.40%)
Dec 05, 2017 3792 3859 3563 3608 0 -16.29(-0.45%)
Dec 04, 2017 3513 3646 3503 3625 0 +160.60(+4.64%)
Dec 01, 2017 3521 3528 3430 3464 0 -48.07(-1.37%)
Nov 30, 2017 3507 3580 3484 3512 0 +1.93(+0.05%)
Nov 29, 2017 3369 3568 3362 3510 0 +158.97(+4.74%)
Nov 28, 2017 3238 3358 3219 3351 0 +125.78(+3.90%)
Nov 27, 2017 3208 3260 3201 3225 0 +24.52(+0.77%)
Nov 24, 2017 3238 3240 3186 3201 0 -23.26(-0.72%)
Nov 22, 2017 3200 3245 3197 3224 0 +28.49(+0.89%)
Nov 21, 2017 3219 3219 3170 3196 0 -32.27(-1.00%)
Nov 20, 2017 3185 3241 3161 3228 0 +39.87(+1.25%)
Nov 17, 2017 3178 3215 3145 3188 0 +28.18(+0.89%)
Nov 16, 2017 3140 3185 3103 3160 0 +24.43(+0.78%)
Nov 15, 2017 3129 3182 3104 3135 0 -34.18(-1.08%)
Nov 14, 2017 3142 3333 3140 3170 0 +173.37(+5.79%)
Nov 13, 2017 2992 3021 2954 2996 0 -0.30(-0.01%)
Nov 10, 2017 3008 3040 2972 2996 0 -21.19(-0.70%)
Nov 09, 2017 2971 3027 2951 3018 0 +47.20(+1.59%)
Nov 08, 2017 2996 3032 2962 2970 0 -27.91(-0.93%)
Nov 07, 2017 3021 3036 2976 2998 0 -25.84(-0.85%)
Nov 06, 2017 3028 3057 3002 3024 0 -8.25(-0.27%)
Nov 03, 2017 3009 3057 2986 3032 0 +14.90(+0.49%)
Nov 02, 2017 2940 3032 2905 3018 0 +74.68(+2.54%)
Nov 01, 2017 2988 2999 2922 2943 0 -26.94(-0.91%)
Oct 31, 2017 2980 2998 2962 2970 0 -4.35(-0.15%)
Oct 30, 2017 2948 2981 2933 2974 0 +26.67(+0.90%)
Oct 27, 2017 3001 3019 2927 2947 0 -63.90(-2.12%)
Oct 26, 2017 2929 3052 2859 3011 0 +35.20(+1.18%)
Oct 25, 2017 2975 2985 2927 2976 0 -3.29(-0.11%)
Oct 24, 2017 3002 3015 2939 2979 0 -27.94(-0.93%)
Oct 23, 2017 3027 3042 2996 3007 0 -12.61(-0.42%)
Oct 20, 2017 3054 3060 3007 3020 0 -20.53(-0.68%)
Oct 19, 2017 3059 3080 3001 3041 0 -49.82(-1.61%)
Oct 18, 2017 3100 3117 3078 3090 0 -8.57(-0.28%)
Oct 17, 2017 3054 3114 3047 3099 0 +53.92(+1.77%)
Oct 16, 2017 3045 3065 3017 3045 0 +2.37(+0.08%)
Oct 13, 2017 3021 3060 2997 3043 0 +24.51(+0.81%)
Oct 12, 2017 3037 3060 2987 3018 0 -22.65(-0.74%)
Oct 11, 2017 3059 3073 3007 3041 0 -19.90(-0.65%)
Oct 10, 2017 3071 3097 3049 3061 0 -9.72(-0.32%)
Oct 09, 2017 3132 3140 3066 3070 0 -63.87(-2.04%)
Oct 06, 2017 3127 3156 3115 3134 0 +5.44(+0.17%)
Oct 05, 2017 3102 3149 3089 3129 0 +10.71(+0.34%)
Oct 04, 2017 3137 3174 3092 3118 0 -54.70(-1.72%)
Oct 03, 2017 3177 3190 3141 3173 0 +3.70(+0.12%)
Oct 02, 2017 3164 3180 3133 3169 0 +10.76(+0.34%)
Sep 29, 2017 3140 3169 3112 3158 0 +26.05(+0.83%)
Sep 28, 2017 3114 3146 3093 3132 0 -1.99(-0.06%)
Sep 27, 2017 3126 3143 3094 3134 0 +20.96(+0.67%)
Sep 26, 2017 3112 3127 3075 3113 0 +10.43(+0.34%)
Sep 25, 2017 3051 3130 3043 3103 0 +56.88(+1.87%)
Sep 22, 2017 2954 3054 2952 3046 0 +94.31(+3.20%)
Sep 21, 2017 2921 2970 2900 2952 0 +25.82(+0.88%)
Sep 20, 2017 2887 2966 2876 2926 0 +30.02(+1.04%)
Sep 19, 2017 3053 3132 2883 2896 0 -139.92(-4.61%)
Sep 18, 2017 3075 3095 3035 3036 0 -32.41(-1.06%)
Sep 15, 2017 3053 3092 3036 3068 0 +17.91(+0.59%)
Sep 14, 2017 3075 3076 3038 3050 0 -21.99(-0.72%)
Sep 13, 2017 2977 3081 2976 3072 0 +92.78(+3.11%)
Sep 12, 2017 2884 3007 2869 2980 0 +69.09(+2.37%)
Sep 11, 2017 2914 2930 2884 2910 0 +3.09(+0.11%)
Sep 08, 2017 2906 2932 2881 2907 0 +2.22(+0.08%)
Sep 07, 2017 2926 2940 2875 2905 0 -18.15(-0.62%)
Sep 06, 2017 2934 2959 2906 2923 0 -8.41(-0.29%)
Sep 05, 2017 2946 2988 2919 2932 0 -7.85(-0.27%)
Sep 01, 2017 2914 2959 2908 2940 0 +39.90(+1.38%)
Aug 31, 2017 2898 2930 2887 2900 0 +6.81(+0.24%)
Aug 30, 2017 2851 2921 2843 2893 0 +42.58(+1.49%)
Aug 29, 2017 2832 2865 2819 2850 0 -6.24(-0.22%)
Aug 28, 2017 2885 2890 2835 2856 0 -24.04(-0.83%)
Aug 25, 2017 2809 2929 2803 2881 0 +90.22(+3.23%)
Aug 24, 2017 2808 2838 2781 2790 0 -10.52(-0.38%)
Aug 23, 2017 2833 2854 2777 2801 0 -42.85(-1.51%)
Aug 22, 2017 2839 2863 2820 2844 0 +11.62(+0.41%)
Aug 21, 2017 2795 2847 2770 2832 0 +45.00(+1.61%)
Aug 18, 2017 2795 2816 2735 2787 0 -16.40(-0.58%)
Aug 17, 2017 2818 2882 2762 2803 0 -20.35(-0.72%)
Aug 16, 2017 2807 2850 2750 2824 0 +73.62(+2.68%)
Aug 15, 2017 2743 2818 2634 2750 0 -245.85(-8.21%)
Aug 14, 2017 3027 3046 2958 2996 0 -12.65(-0.42%)
Aug 11, 2017 2964 3017 2955 3009 0 +42.25(+1.42%)
Aug 10, 2017 3009 3022 2957 2966 0 -57.44(-1.90%)
Aug 09, 2017 3000 3036 2978 3024 0 +6.33(+0.21%)
Aug 08, 2017 3080 3093 3004 3018 0 -40.75(-1.33%)
Aug 07, 2017 3057 3084 3012 3058 0 +3.68(+0.12%)
Aug 04, 2017 3030 3066 3022 3055 0 +32.96(+1.09%)
Aug 03, 2017 3098 3121 3018 3022 0 -87.55(-2.82%)
Aug 02, 2017 3112 3149 3098 3109 0 -14.82(-0.47%)
Aug 01, 2017 3085 3128 3058 3124 0 +49.29(+1.60%)
Jul 31, 2017 3028 3091 2999 3075 0 +64.26(+2.13%)
Jul 28, 2017 3017 3036 2984 3010 0 -9.15(-0.30%)
Jul 27, 2017 2964 3029 2948 3020 0 +82.80(+2.82%)
Jul 26, 2017 2910 2949 2884 2937 0 +31.95(+1.10%)
Jul 25, 2017 2854 2913 2841 2905 0 +66.92(+2.36%)
Jul 24, 2017 2898 2916 2837 2838 0 -68.84(-2.37%)
Jul 21, 2017 2843 2914 2838 2907 0 +52.20(+1.83%)
Jul 20, 2017 2829 2879 2780 2855 0 +56.11(+2.01%)
Jul 19, 2017 2808 2835 2784 2798 0 -3.34(-0.12%)
Jul 18, 2017 2847 2852 2795 2802 0 -43.23(-1.52%)
Jul 17, 2017 2843 2890 2836 2845 0 -12.93(-0.45%)
Jul 14, 2017 2878 2891 2824 2858 0 -12.77(-0.44%)
Jul 13, 2017 2796 2891 2792 2871 0 +71.91(+2.57%)
Jul 12, 2017 2832 2863 2790 2799 0 -17.12(-0.61%)
Jul 11, 2017 2856 2869 2808 2816 0 -38.36(-1.34%)
Jul 10, 2017 2845 2885 2815 2854 0 +15.54(+0.55%)
Jul 07, 2017 2852 2864 2818 2839 0 -34.19(-1.19%)
Jul 06, 2017 2910 2959 2847 2873 0 -54.51(-1.86%)
Jul 05, 2017 3025 3088 2861 2927 0 -329.42(-10.11%)
Jul 03, 2017 3244 3275 3222 3257 0 +22.45(+0.69%)
Jun 30, 2017 3204 3251 3191 3234 0 +45.18(+1.42%)
Jun 29, 2017 3235 3257 3178 3189 0 -41.54(-1.29%)
Jun 28, 2017 3285 3309 3229 3231 0 -85.52(-2.58%)
Jun 27, 2017 3306 3366 3300 3316 0 -1.57(-0.05%)
Jun 26, 2017 3288 3367 3281 3318 0 +36.73(+1.12%)
Jun 23, 2017 3307 3322 3246 3281 0 -26.29(-0.79%)
Jun 22, 2017 3276 3334 3251 3307 0 +26.67(+0.81%)
Jun 21, 2017 3363 3369 3241 3281 0 -74.34(-2.22%)
Jun 20, 2017 3421 3426 3341 3355 0 -100.55(-2.91%)
Jun 19, 2017 3465 3476 3411 3456 0 +6.21(+0.18%)
Jun 16, 2017 3512 3519 3413 3449 0 -80.91(-2.29%)
Jun 15, 2017 3491 3551 3474 3530 0 +22.50(+0.64%)
Jun 14, 2017 3528 3540 3491 3508 0 -23.73(-0.67%)
Jun 13, 2017 3530 3553 3484 3532 0 +6.70(+0.19%)
Jun 12, 2017 3477 3562 3473 3525 0 +45.51(+1.31%)
Jun 09, 2017 3429 3487 3390 3479 0 +50.79(+1.48%)
Jun 08, 2017 3429 3522 3419 3429 0 -73.47(-2.10%)
Jun 07, 2017 3509 3557 3489 3502 0 +4.66(+0.13%)
Jun 06, 2017 3582 3582 3481 3497 0 -89.63(-2.50%)
Jun 05, 2017 3609 3622 3562 3587 0 -38.59(-1.06%)
Jun 02, 2017 3622 3637 3578 3626 0 -1.49(-0.04%)
Jun 01, 2017 3532 3633 3518 3627 0 +100.01(+2.84%)
May 31, 2017 3562 3583 3491 3527 0 -20.27(-0.57%)
May 30, 2017 3596 3610 3540 3547 0 -21.14(-0.59%)
May 26, 2017 3507 3592 3503 3569 0 +51.21(+1.46%)
May 25, 2017 3481 3547 3443 3517 0 +50.67(+1.46%)
May 24, 2017 3417 3523 3386 3467 0 -37.06(-1.06%)
May 23, 2017 3584 3651 3482 3504 0 -352.50(-9.14%)
May 22, 2017 3933 3943 3849 3856 0 -91.91(-2.33%)
May 19, 2017 3930 3965 3891 3948 0 +27.50(+0.70%)
May 18, 2017 3852 3940 3847 3921 0 +73.78(+1.92%)
May 17, 2017 3875 3883 3810 3847 0 -28.15(-0.73%)
May 16, 2017 3925 3926 3839 3875 0 -46.40(-1.18%)
May 15, 2017 3913 3981 3901 3921 0 +5.55(+0.14%)
May 12, 2017 3957 3965 3907 3916 0 -57.68(-1.45%)
May 11, 2017 3958 3986 3905 3974 0 -18.17(-0.46%)
May 10, 2017 4009 4013 3963 3992 0 -32.11(-0.80%)
May 09, 2017 4046 4051 3992 4024 0 -17.62(-0.44%)
May 08, 2017 4000 4047 3995 4041 0 +35.45(+0.88%)
May 05, 2017 4006 4015 3975 4006 0 +4.77(+0.12%)
May 04, 2017 3951 4010 3950 4001 0 +46.50(+1.18%)
May 03, 2017 3922 3965 3903 3955 0 +32.99(+0.84%)
May 02, 2017 3881 3926 3863 3922 0 +41.34(+1.07%)
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.