Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Parts Wholesale Sector (CIX: MSECTOR750 )

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, 2013 2077 2114 2056 2113 0 +35.65(+1.72%)
Apr 29, 2013 2074 2086 2058 2077 0 +13.74(+0.67%)
Apr 26, 2013 2073 2075 2056 2064 0 -6.57(-0.32%)
Apr 25, 2013 2027 2098 2016 2070 0 +55.25(+2.74%)
Apr 24, 2013 2013 2028 1999 2015 0 +7.38(+0.37%)
Apr 23, 2013 1985 2017 1984 2008 0 +29.27(+1.48%)
Apr 22, 2013 1995 2001 1946 1978 0 -9.43(-0.47%)
Apr 19, 2013 1979 2017 1941 1988 0 -31.38(-1.55%)
Apr 18, 2013 2034 2051 2001 2019 0 -7.31(-0.36%)
Apr 17, 2013 2041 2045 1998 2026 0 -26.01(-1.27%)
Apr 16, 2013 2046 2056 2034 2052 0 +17.93(+0.88%)
Apr 15, 2013 2090 2100 2031 2035 0 -66.91(-3.18%)
Apr 12, 2013 2091 2113 2082 2101 0 +1.00(+0.05%)
Apr 11, 2013 2094 2107 2084 2100 0 +9.52(+0.46%)
Apr 10, 2013 2086 2102 2074 2091 0 +7.88(+0.38%)
Apr 09, 2013 2096 2098 2066 2083 0 -10.91(-0.52%)
Apr 08, 2013 2070 2094 2067 2094 0 +21.58(+1.04%)
Apr 05, 2013 2059 2082 2053 2072 0 -8.15(-0.39%)
Apr 04, 2013 2062 2085 2059 2081 0 +21.80(+1.06%)
Apr 03, 2013 2100 2102 2050 2059 0 -35.09(-1.68%)
Apr 02, 2013 2089 2103 2077 2094 0 +18.11(+0.87%)
Apr 01, 2013 2089 2095 2064 2076 0 -25.63(-1.22%)
Mar 28, 2013 2101 2101 2101 0 +19.08(+0.92%)
Mar 27, 2013 2066 2087 2061 2082 0 +3.91(+0.19%)
Mar 26, 2013 2055 2085 2047 2078 0 +29.12(+1.42%)
Mar 25, 2013 2079 2090 2044 2049 0 -19.10(-0.92%)
Mar 22, 2013 2076 2085 2047 2068 0 -0.91(-0.04%)
Mar 21, 2013 2050 2074 2045 2069 0 +8.87(+0.43%)
Mar 20, 2013 2045 2063 2043 2060 0 +24.16(+1.19%)
Mar 19, 2013 2036 2046 2013 2036 0 +0.68(+0.03%)
Mar 18, 2013 2020 2052 2011 2036 0 -6.81(-0.33%)
Mar 15, 2013 2058 2071 2038 2042 0 -26.04(-1.26%)
Mar 14, 2013 2057 2074 2046 2068 0 +13.92(+0.68%)
Mar 13, 2013 2045 2057 2033 2054 0 +14.70(+0.72%)
Mar 12, 2013 2035 2046 2029 2040 0 +3.10(+0.15%)
Mar 11, 2013 2003 2042 1995 2037 0 +28.54(+1.42%)
Mar 08, 2013 1983 2025 1969 2008 0 +39.84(+2.02%)
Mar 07, 2013 1970 1976 1952 1968 0 +13.26(+0.68%)
Mar 06, 2013 1954 1963 1940 1955 0 -9.40(-0.48%)
Mar 05, 2013 1961 1978 1952 1964 0 +13.50(+0.69%)
Mar 04, 2013 1926 1955 1919 1951 0 +24.98(+1.30%)
Mar 01, 2013 1938 1946 1914 1926 0 -15.98(-0.82%)
Feb 28, 2013 1940 1968 1929 1942 0 -23.70(-1.21%)
Feb 27, 2013 1926 1968 1918 1966 0 +37.46(+1.94%)
Feb 26, 2013 1928 1936 1912 1928 0 -8.83(-0.46%)
Feb 22, 2013 1918 1949 1915 1937 0 +29.72(+1.56%)
Feb 21, 2013 1926 1930 1898 1907 0 -19.97(-1.04%)
Feb 20, 2013 1920 1946 1919 1927 0 -65.01(-3.26%)
Feb 15, 2013 1992 1992 1992 0 +17.31(+0.88%)
Feb 14, 2013 1972 1983 1965 1975 0 +1.68(+0.09%)
Feb 13, 2013 1967 1976 1956 1973 0 +8.75(+0.45%)
Feb 12, 2013 1959 1972 1955 1965 0 +4.16(+0.21%)
Feb 11, 2013 1970 1979 1949 1960 0 -9.13(-0.46%)
Feb 08, 2013 1952 1971 1952 1969 0 +19.62(+1.01%)
Feb 07, 2013 1953 1964 1935 1950 0 +4.95(+0.25%)
Feb 06, 2013 1939 1948 1931 1945 0 +25.53(+1.33%)
Feb 04, 2013 1922 1929 1912 1919 0 -15.72(-0.81%)
Feb 01, 2013 1915 1939 1903 1935 0 +32.92(+1.73%)
Jan 31, 2013 1889 1907 1872 1902 0 +5.37(+0.28%)
Jan 30, 2013 1926 1933 1894 1897 0 -27.44(-1.43%)
Jan 29, 2013 1900 1932 1894 1924 0 +30.83(+1.63%)
Jan 28, 2013 1899 1903 1883 1893 0 -6.43(-0.34%)
Jan 25, 2013 1894 1901 1878 1900 0 +15.83(+0.84%)
Jan 24, 2013 1867 1892 1856 1884 0 +21.79(+1.17%)
Jan 23, 2013 1858 1876 1849 1862 0 -1.80(-0.10%)
Jan 22, 2013 1850 1868 1840 1864 0 +12.44(+0.67%)
Jan 18, 2013 1852 1852 1852 0 -1.62(-0.09%)
Jan 17, 2013 1857 1864 1849 1853 0 +6.39(+0.35%)
Jan 16, 2013 1847 1851 1839 1847 0 -6.82(-0.37%)
Jan 15, 2013 1837 1857 1830 1854 0 +10.28(+0.56%)
Jan 14, 2013 1842 1855 1832 1843 0 -0.57(-0.03%)
Jan 12, 2013 1858 1866 1834 1844 0 +0.00(+0.00%)
Jan 11, 2013 1858 1866 1834 1844 0 -17.56(-0.94%)
Jan 10, 2013 1881 1892 1845 1862 0 -11.21(-0.60%)
Jan 09, 2013 1846 1874 1846 1873 0 +24.02(+1.30%)
Jan 08, 2013 1841 1856 1827 1849 0 +3.76(+0.20%)
Jan 07, 2013 1841 1857 1831 1845 0 -4.08(-0.22%)
Jan 04, 2013 1848 1853 1819 1849 0 +4.29(+0.23%)
Jan 03, 2013 1843 1860 1833 1845 0 +6.74(+0.37%)
Jan 02, 2013 1828 1838 1799 1838 0 +57.07(+3.20%)
Dec 31, 2012 1781 1781 1781 0 +24.12(+1.37%)
Dec 28, 2012 1771 1780 1752 1757 0 -22.36(-1.26%)
Dec 27, 2012 1770 1786 1757 1779 0 +8.94(+0.51%)
Dec 26, 2012 1793 1799 1770 1770 0 -23.66(-1.32%)
Dec 24, 2012 1794 1794 1794 0 -2.90(-0.16%)
Dec 21, 2012 1783 1820 1777 1797 0 -13.28(-0.73%)
Dec 20, 2012 1785 1811 1778 1810 0 +25.96(+1.46%)
Dec 19, 2012 1782 1795 1771 1784 0 +4.60(+0.26%)
Dec 18, 2012 1771 1785 1765 1779 0 +10.75(+0.61%)
Dec 17, 2012 1762 1779 1752 1769 0 +18.28(+1.04%)
Dec 14, 2012 1762 1770 1746 1750 0 -14.88(-0.84%)
Dec 13, 2012 1777 1788 1760 1765 0 -9.84(-0.55%)
Dec 12, 2012 1799 1808 1767 1775 0 -12.30(-0.69%)
Dec 11, 2012 1800 1804 1781 1787 0 -4.32(-0.24%)
Dec 10, 2012 1800 1811 1786 1792 0 -8.31(-0.46%)
Dec 07, 2012 1794 1805 1781 1800 0 +2.76(+0.15%)
Dec 06, 2012 1807 1811 1788 1797 0 -11.82(-0.65%)
Dec 05, 2012 1814 1819 1787 1809 0 -4.07(-0.22%)
Dec 04, 2012 1809 1824 1797 1813 0 -16.32(-0.89%)
Nov 30, 2012 1814 1833 1801 1830 0 +19.76(+1.09%)
Nov 29, 2012 1803 1816 1782 1810 0 +9.69(+0.54%)
Nov 28, 2012 1763 1803 1755 1800 0 +28.43(+1.60%)
Nov 27, 2012 1780 1797 1763 1772 0 -2.93(-0.17%)
Nov 26, 2012 1781 1792 1761 1775 0 -11.49(-0.64%)
Nov 24, 2012 1771 1788 1753 1786 0 +0.00(+0.00%)
Nov 23, 2012 1771 1788 1753 1786 0 +20.75(+1.18%)
Nov 21, 2012 1765 1765 1765 0 +13.57(+0.77%)
Nov 20, 2012 1736 1754 1724 1752 0 +15.32(+0.88%)
Nov 19, 2012 1728 1740 1716 1736 0 +29.03(+1.70%)
Nov 16, 2012 1709 1718 1688 1707 0 +2.95(+0.17%)
Nov 15, 2012 1692 1718 1688 1704 0 +6.93(+0.41%)
Nov 14, 2012 1729 1735 1692 1698 0 -21.46(-1.25%)
Nov 13, 2012 1724 1750 1716 1719 0 -14.66(-0.85%)
Nov 12, 2012 1749 1763 1731 1734 0 -11.17(-0.64%)
Nov 09, 2012 1741 1770 1737 1745 0 -2.97(-0.17%)
Nov 08, 2012 1767 1777 1744 1748 0 -25.43(-1.43%)
Nov 07, 2012 1788 1793 1761 1773 0 -29.84(-1.65%)
Nov 06, 2012 1774 1812 1770 1803 0 +28.15(+1.59%)
Nov 05, 2012 1761 1780 1758 1775 0 +11.11(+0.63%)
Nov 02, 2012 1797 1816 1760 1764 0 -30.36(-1.69%)
Nov 01, 2012 1752 1814 1748 1794 0 +38.91(+2.22%)
Oct 31, 2012 1723 1760 1711 1755 0 +30.74(+1.78%)
Oct 26, 2012 1725 1725 1725 0 +21.99(+1.29%)
Oct 25, 2012 1697 1726 1686 1703 0 +4.72(+0.28%)
Oct 24, 2012 1725 1731 1695 1698 0 -22.13(-1.29%)
Oct 23, 2012 1700 1732 1687 1720 0 -4.63(-0.27%)
Oct 19, 2012 1741 1751 1714 1725 0 -14.17(-0.81%)
Oct 18, 2012 1786 1805 1684 1739 0 -5.46(-0.31%)
Oct 17, 2012 1741 1753 1723 1744 0 +8.39(+0.48%)
Oct 16, 2012 1719 1740 1715 1736 0 +21.55(+1.26%)
Oct 15, 2012 1705 1720 1691 1714 0 +11.44(+0.67%)
Oct 12, 2012 1705 1723 1700 1703 0 -2.27(-0.13%)
Oct 11, 2012 1707 1726 1697 1705 0 +9.32(+0.55%)
Oct 10, 2012 1704 1710 1691 1696 0 -11.68(-0.68%)
Oct 09, 2012 1719 1727 1703 1707 0 -14.98(-0.87%)
Oct 08, 2012 1720 1736 1715 1722 0 -2.22(-0.13%)
Oct 06, 2012 1730 1740 1720 1725 0 +0.00(+0.00%)
Oct 05, 2012 1729 1740 1720 1725 0 +1.83(+0.11%)
Oct 04, 2012 1689 1734 1685 1723 0 +38.13(+2.26%)
Oct 03, 2012 1682 1694 1676 1685 0 +8.45(+0.50%)
Oct 02, 2012 1676 1679 1668 1676 0 +5.03(+0.30%)
Oct 01, 2012 1677 1682 1662 1671 0 -2.78(-0.17%)
Sep 28, 2012 1674 1683 1660 1674 0 -6.53(-0.39%)
Sep 27, 2012 1697 1700 1674 1681 0 -8.61(-0.51%)
Sep 26, 2012 1708 1713 1682 1689 0 -17.65(-1.03%)
Sep 25, 2012 1716 1727 1672 1707 0 -5.62(-0.33%)
Sep 24, 2012 1668 1718 1664 1712 0 +7.15(+0.42%)
Sep 21, 2012 1719 1727 1704 1705 0 -9.29(-0.54%)
Sep 20, 2012 1705 1718 1697 1715 0 +7.24(+0.42%)
Sep 19, 2012 1701 1719 1688 1707 0 -373.16(-17.94%)
Sep 18, 2012 2095 2101 2065 2080 0 -20.61(-0.98%)
Sep 17, 2012 2125 2132 2094 2101 0 -35.52(-1.66%)
Sep 14, 2012 2131 2168 2126 2137 0 +6.85(+0.32%)
Sep 13, 2012 2125 2143 2100 2130 0 +2.14(+0.10%)
Sep 12, 2012 2117 2137 2113 2128 0 +14.03(+0.66%)
Sep 11, 2012 2117 2128 2102 2114 0 -4.61(-0.22%)
Sep 10, 2012 2128 2149 2112 2118 0 -11.98(-0.56%)
Sep 07, 2012 2138 2154 2111 2130 0 +13.21(+0.62%)
Sep 06, 2012 2093 2125 2078 2117 0 +41.02(+1.98%)
Sep 05, 2012 2080 2097 2067 2076 0 -21.15(-1.01%)
Sep 04, 2012 2100 2119 2066 2097 0 -11.77(-0.56%)
Aug 31, 2012 2109 2109 2109 0 -4.56(-0.22%)
Aug 30, 2012 2118 2136 2096 2113 0 -12.25(-0.58%)
Aug 29, 2012 2130 2140 2106 2126 0 +6.49(+0.31%)
Aug 27, 2012 2140 2143 2116 2119 0 -12.91(-0.61%)
Aug 24, 2012 2144 2162 2122 2132 0 -12.50(-0.58%)
Aug 23, 2012 2141 2157 2132 2145 0 -0.37(-0.02%)
Aug 22, 2012 2152 2160 2139 2145 0 -7.35(-0.34%)
Aug 21, 2012 2165 2169 2145 2152 0 -7.84(-0.36%)
Aug 20, 2012 2169 2169 2144 2160 0 -5.78(-0.27%)
Aug 17, 2012 2142 2168 2129 2166 0 +29.47(+1.38%)
Aug 16, 2012 2119 2148 2097 2136 0 +21.20(+1.00%)
Aug 15, 2012 2105 2121 2093 2115 0 -15.43(-0.72%)
Aug 14, 2012 2155 2166 2120 2131 0 -14.13(-0.66%)
Aug 13, 2012 2143 2151 2111 2145 0 +3.55(+0.17%)
Aug 11, 2012 2126 2148 2111 2141 0 +0.00(+0.00%)
Aug 10, 2012 2126 2148 2111 2141 0 +9.60(+0.45%)
Aug 09, 2012 2127 2154 2110 2132 0 -4.79(-0.22%)
Aug 08, 2012 2116 2142 2110 2136 0 +10.97(+0.52%)
Aug 07, 2012 2116 2133 2096 2125 0 +22.88(+1.09%)
Aug 06, 2012 2109 2125 2092 2103 0 -1.70(-0.08%)
Aug 03, 2012 2095 2112 2065 2104 0 +47.14(+2.29%)
Aug 02, 2012 2042 2067 2029 2057 0 -2.30(-0.11%)
Aug 01, 2012 2087 2101 2055 2059 0 -19.02(-0.92%)
Jul 31, 2012 2080 2102 2074 2078 0 -15.57(-0.74%)
Jul 30, 2012 2100 2116 2081 2094 0 -5.96(-0.28%)
Jul 27, 2012 2085 2110 2071 2100 0 +27.22(+1.31%)
Jul 26, 2012 2107 2109 2029 2073 0 +52.07(+2.58%)
Jul 25, 2012 2023 2037 1995 2021 0 +1.71(+0.08%)
Jul 24, 2012 2038 2060 1996 2019 0 -20.47(-1.00%)
Jul 23, 2012 2043 2060 2019 2039 0 -25.08(-1.21%)
Jul 20, 2012 2067 2104 2054 2065 0 -19.14(-0.92%)
Jul 19, 2012 2045 2106 2002 2084 0 +38.79(+1.90%)
Jul 18, 2012 2008 2073 2000 2045 0 +33.27(+1.65%)
Jul 17, 2012 1996 2038 1990 2012 0 +22.68(+1.14%)
Jul 16, 2012 1988 2006 1973 1989 0 -6.59(-0.33%)
Jul 14, 2012 1952 2003 1943 1996 0 +0.00(+0.00%)
Jul 13, 2012 1952 2003 1943 1996 0 +50.83(+2.61%)
Jul 12, 2012 1942 1968 1924 1945 0 -10.55(-0.54%)
Jul 11, 2012 1954 1966 1940 1955 0 -1.28(-0.07%)
Jul 10, 2012 1986 1990 1929 1957 0 -18.05(-0.91%)
Jul 09, 2012 1982 1991 1963 1975 0 -11.46(-0.58%)
Jul 06, 2012 1989 2005 1970 1986 0 -17.13(-0.86%)
Jul 05, 2012 1989 2018 1966 2003 0 +16.59(+0.84%)
Jul 03, 2012 1987 1987 1987 0 +22.21(+1.13%)
Jul 02, 2012 1964 1976 1934 1964 0 +6.91(+0.35%)
Jun 30, 2012 1948 1970 1927 1957 0 -0.86(-0.04%)
Jun 29, 2012 1948 1970 1927 1958 0 +40.31(+2.10%)
Jun 28, 2012 1899 1935 1857 1918 0 -15.63(-0.81%)
Jun 27, 2012 1911 1972 1867 1934 0 -55.53(-2.79%)
Jun 26, 2012 1991 2003 1972 1989 0 +4.83(+0.24%)
Jun 25, 2012 2002 2018 1975 1984 0 -46.06(-2.27%)
Jun 22, 2012 2025 2046 2008 2030 0 +10.69(+0.53%)
Jun 21, 2012 2078 2082 2012 2020 0 -53.89(-2.60%)
Jun 20, 2012 2077 2086 2055 2074 0 -7.05(-0.34%)
Jun 19, 2012 2064 2096 2057 2081 0 +23.21(+1.13%)
Jun 18, 2012 2017 2062 2011 2057 0 +35.34(+1.75%)
Jun 15, 2012 2014 2031 2006 2022 0 +14.03(+0.70%)
Jun 14, 2012 2024 2038 1997 2008 0 -4.06(-0.20%)
Jun 13, 2012 2019 2040 1996 2012 0 -14.95(-0.74%)
Jun 12, 2012 2023 2036 2000 2027 0 +13.45(+0.67%)
Jun 11, 2012 2061 2066 2011 2014 0 -31.32(-1.53%)
Jun 08, 2012 2016 2048 2008 2045 0 +21.55(+1.07%)
Jun 07, 2012 2033 2051 2019 2023 0 +4.52(+0.22%)
Jun 06, 2012 1996 2019 1982 2019 0 +37.13(+1.87%)
Jun 05, 2012 1991 2001 1957 1982 0 -16.46(-0.82%)
Jun 04, 2012 2004 2039 1981 1998 0 -2.66(-0.13%)
Jun 02, 2012 2050 2053 1996 2001 0 +0.00(+0.00%)
Jun 01, 2012 2050 2053 1996 2001 0 -78.21(-3.76%)
May 31, 2012 2070 2088 2050 2079 0 +18.65(+0.91%)
May 30, 2012 2064 2068 2050 2060 0 -22.03(-1.06%)
May 29, 2012 2053 2084 2045 2082 0 +44.93(+2.21%)
May 25, 2012 2038 2038 2038 0 -4.27(-0.21%)
May 24, 2012 2042 2059 2014 2042 0 +4.63(+0.23%)
May 23, 2012 2011 2043 1995 2037 0 +9.72(+0.48%)
May 22, 2012 2032 2050 2008 2027 0 +5.57(+0.28%)
May 21, 2012 1975 2027 1968 2022 0 +51.28(+2.60%)
May 18, 2012 2006 2009 1961 1971 0 -29.17(-1.46%)
May 17, 2012 2088 2089 1999 2000 0 -88.67(-4.25%)
May 16, 2012 2083 2099 2071 2088 0 +21.43(+1.04%)
May 15, 2012 2073 2082 2053 2067 0 -5.86(-0.28%)
May 14, 2012 2083 2092 2058 2073 0 -24.47(-1.17%)
May 11, 2012 2073 2119 2056 2097 0 +9.09(+0.44%)
May 10, 2012 2099 2108 2078 2088 0 +8.82(+0.42%)
May 09, 2012 2077 2091 2066 2079 0 -15.58(-0.74%)
May 08, 2012 2078 2097 2058 2095 0 +1.23(+0.06%)
May 07, 2012 2061 2101 2060 2094 0 +20.11(+0.97%)
May 04, 2012 2090 2096 2069 2074 0 -25.85(-1.23%)
May 03, 2012 2105 2119 2091 2100 0 -7.00(-0.33%)
May 02, 2012 2079 2109 2070 2107 0 +15.70(+0.75%)
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.