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, 2018 2582 2588 2501 2510 0 -68.19(-2.64%)
Apr 27, 2018 2522 2601 2520 2578 0 +66.60(+2.65%)
Apr 26, 2018 2570 2598 2487 2512 0 -146.24(-5.50%)
Apr 25, 2018 2640 2677 2632 2658 0 +10.74(+0.41%)
Apr 24, 2018 2682 2712 2637 2647 0 -25.78(-0.96%)
Apr 23, 2018 2647 2681 2638 2673 0 +23.81(+0.90%)
Apr 20, 2018 2670 2682 2631 2649 0 -16.16(-0.61%)
Apr 19, 2018 2694 2730 2639 2665 0 -80.42(-2.93%)
Apr 18, 2018 2738 2762 2721 2746 0 +17.04(+0.62%)
Apr 17, 2018 2722 2739 2707 2729 0 +10.46(+0.38%)
Apr 16, 2018 2700 2729 2686 2718 0 +33.02(+1.23%)
Apr 13, 2018 2750 2770 2676 2685 0 -14.95(-0.55%)
Apr 12, 2018 2695 2717 2687 2700 0 +14.92(+0.56%)
Apr 11, 2018 2681 2699 2665 2685 0 -16.64(-0.62%)
Apr 10, 2018 2695 2725 2681 2702 0 +33.31(+1.25%)
Apr 09, 2018 2689 2703 2666 2669 0 -10.95(-0.41%)
Apr 06, 2018 2701 2715 2656 2680 0 -41.01(-1.51%)
Apr 05, 2018 2703 2733 2676 2721 0 +30.06(+1.12%)
Apr 04, 2018 2621 2699 2614 2691 0 +42.92(+1.62%)
Apr 03, 2018 2619 2653 2610 2648 0 +42.26(+1.62%)
Apr 02, 2018 2675 2685 2574 2605 0 -81.65(-3.04%)
Mar 29, 2018 2687 2687 2687 2687 0 +33.86(+1.28%)
Mar 28, 2018 2664 2691 2642 2653 0 -0.20(-0.01%)
Mar 27, 2018 2664 2696 2640 2653 0 -5.85(-0.22%)
Mar 26, 2018 2630 2666 2612 2659 0 +58.48(+2.25%)
Mar 23, 2018 2654 2668 2597 2601 0 -46.24(-1.75%)
Mar 22, 2018 2714 2723 2644 2647 0 -85.93(-3.14%)
Mar 21, 2018 2739 2757 2727 2733 0 -4.24(-0.15%)
Mar 20, 2018 2738 2753 2717 2737 0 +9.25(+0.34%)
Mar 19, 2018 2739 2759 2710 2728 0 -12.38(-0.45%)
Mar 16, 2018 2723 2758 2711 2740 0 +21.62(+0.80%)
Mar 15, 2018 2725 2739 2709 2719 0 -2.32(-0.09%)
Mar 14, 2018 2766 2769 2715 2721 0 -36.62(-1.33%)
Mar 13, 2018 2760 2766 2750 2758 0 -11.61(-0.42%)
Mar 12, 2018 2782 2793 2752 2769 0 -11.75(-0.42%)
Mar 09, 2018 2736 2784 2720 2781 0 +62.04(+2.28%)
Mar 08, 2018 2742 2744 2712 2719 0 -28.42(-1.03%)
Mar 07, 2018 2747 2761 2744 2747 0 -29.84(-1.07%)
Mar 06, 2018 2754 2781 2734 2777 0 +28.98(+1.05%)
Mar 05, 2018 2716 2759 2702 2748 0 +17.93(+0.66%)
Mar 02, 2018 2732 2745 2707 2730 0 -19.74(-0.72%)
Mar 01, 2018 2759 2784 2720 2750 0 -11.16(-0.40%)
Feb 28, 2018 2784 2812 2761 2761 0 -12.04(-0.43%)
Feb 27, 2018 2851 2854 2773 2773 0 -71.90(-2.53%)
Feb 26, 2018 2841 2857 2814 2845 0 +14.27(+0.50%)
Feb 23, 2018 2814 2848 2787 2831 0 +34.78(+1.24%)
Feb 22, 2018 2796 2796 2786 2796 0 -40.61(-1.43%)
Feb 21, 2018 2860 2882 2815 2837 0 -25.54(-0.89%)
Feb 20, 2018 2902 2914 2855 2862 0 -115.26(-3.87%)
Feb 16, 2018 2977 2977 2977 2977 0 -22.77(-0.76%)
Feb 15, 2018 2970 3005 2947 3000 0 +48.22(+1.63%)
Feb 14, 2018 2873 2960 2840 2952 0 +65.82(+2.28%)
Feb 13, 2018 2886 2887 2874 2886 0 -13.14(-0.45%)
Feb 12, 2018 2898 2923 2857 2899 0 +40.03(+1.40%)
Feb 09, 2018 2871 2890 2740 2859 0 +16.86(+0.59%)
Feb 08, 2018 2906 2959 2841 2842 0 -93.54(-3.19%)
Feb 07, 2018 2950 3004 2933 2936 0 -20.42(-0.69%)
Feb 06, 2018 2885 2969 2840 2956 0 -8.31(-0.28%)
Feb 05, 2018 2989 3031 2935 2965 0 -44.95(-1.49%)
Feb 02, 2018 3039 3072 3003 3010 0 -39.48(-1.29%)
Feb 01, 2018 3052 3079 3031 3049 0 -23.14(-0.75%)
Jan 31, 2018 3103 3118 3046 3072 0 -26.96(-0.87%)
Jan 30, 2018 3138 3138 3055 3099 0 -49.23(-1.56%)
Jan 29, 2018 3177 3188 3143 3148 0 -14.53(-0.46%)
Jan 26, 2018 3138 3165 3123 3163 0 +32.63(+1.04%)
Jan 25, 2018 3130 3148 3103 3130 0 -13.44(-0.43%)
Jan 24, 2018 3118 3161 3095 3144 0 +34.63(+1.11%)
Jan 23, 2018 3082 3115 3076 3109 0 +18.50(+0.60%)
Jan 22, 2018 3097 3097 3057 3091 0 -2.51(-0.08%)
Jan 19, 2018 3073 3105 3068 3093 0 +30.94(+1.01%)
Jan 18, 2018 3089 3093 3044 3062 0 -21.83(-0.71%)
Jan 17, 2018 3082 3102 3068 3084 0 +14.33(+0.47%)
Jan 16, 2018 3108 3125 3064 3070 0 -15.97(-0.52%)
Jan 12, 2018 3086 3086 3086 3086 0 +39.13(+1.28%)
Jan 11, 2018 3003 3057 2968 3047 0 +68.37(+2.30%)
Jan 10, 2018 2973 2990 2972 2978 0 +14.72(+0.50%)
Jan 09, 2018 2947 2977 2943 2964 0 +23.16(+0.79%)
Jan 08, 2018 2939 2960 2930 2940 0 +6.78(+0.23%)
Jan 05, 2018 2921 2944 2892 2934 0 +1.06(+0.04%)
Jan 04, 2018 2932 2957 2917 2933 0 +12.77(+0.44%)
Jan 03, 2018 2902 2926 2895 2920 0 +19.57(+0.67%)
Jan 02, 2018 2872 2914 2871 2900 0 +47.30(+1.66%)
Dec 29, 2017 2853 2853 2853 2853 0 -20.77(-0.72%)
Dec 28, 2017 2871 2882 2837 2874 0 +2.68(+0.09%)
Dec 27, 2017 2866 2875 2852 2871 0 +7.78(+0.27%)
Dec 26, 2017 2855 2882 2851 2863 0 +5.07(+0.18%)
Dec 22, 2017 2857 2871 2841 2858 0 +10.56(+0.37%)
Dec 21, 2017 2828 2856 2820 2848 0 +30.96(+1.10%)
Dec 20, 2017 2830 2841 2807 2817 0 +3.17(+0.11%)
Dec 19, 2017 2825 2836 2806 2813 0 -0.50(-0.02%)
Dec 18, 2017 2791 2832 2778 2814 0 +49.17(+1.78%)
Dec 15, 2017 2774 2805 2751 2765 0 +14.72(+0.54%)
Dec 14, 2017 2802 2805 2748 2750 0 -53.40(-1.90%)
Dec 13, 2017 2799 2828 2784 2803 0 +0.30(+0.01%)
Dec 12, 2017 2807 2846 2792 2803 0 -10.80(-0.38%)
Dec 11, 2017 2837 2857 2801 2814 0 -26.16(-0.92%)
Dec 08, 2017 2818 2843 2806 2840 0 +31.96(+1.14%)
Dec 07, 2017 2780 2819 2777 2808 0 +10.67(+0.38%)
Dec 06, 2017 2799 2818 2786 2797 0 -7.60(-0.27%)
Dec 05, 2017 2825 2837 2783 2805 0 +3.38(+0.12%)
Dec 04, 2017 2793 2815 2788 2802 0 +22.35(+0.80%)
Dec 01, 2017 2789 2802 2742 2779 0 -4.41(-0.16%)
Nov 30, 2017 2757 2792 2737 2784 0 +29.32(+1.06%)
Nov 29, 2017 2701 2764 2699 2754 0 +57.66(+2.14%)
Nov 28, 2017 2650 2701 2650 2697 0 +47.55(+1.79%)
Nov 27, 2017 2632 2654 2627 2649 0 +23.34(+0.89%)
Nov 24, 2017 2634 2639 2614 2626 0 -3.36(-0.13%)
Nov 22, 2017 2601 2637 2600 2629 0 +28.39(+1.09%)
Nov 21, 2017 2618 2620 2581 2601 0 -7.37(-0.28%)
Nov 20, 2017 2606 2619 2599 2608 0 +3.57(+0.14%)
Nov 17, 2017 2598 2623 2592 2605 0 +4.63(+0.18%)
Nov 16, 2017 2575 2603 2564 2600 0 +31.73(+1.24%)
Nov 15, 2017 2580 2645 2562 2568 0 -27.77(-1.07%)
Nov 14, 2017 2589 2625 2579 2596 0 +20.20(+0.78%)
Nov 13, 2017 2567 2591 2558 2576 0 -2.12(-0.08%)
Nov 10, 2017 2562 2598 2558 2578 0 +2.48(+0.10%)
Nov 09, 2017 2574 2592 2559 2576 0 -9.28(-0.36%)
Nov 08, 2017 2600 2605 2576 2585 0 -9.89(-0.38%)
Nov 07, 2017 2632 2645 2586 2595 0 -31.29(-1.19%)
Nov 06, 2017 2643 2648 2617 2626 0 -13.06(-0.49%)
Nov 03, 2017 2632 2662 2615 2639 0 -16.02(-0.60%)
Nov 02, 2017 2626 2667 2603 2655 0 +29.88(+1.14%)
Nov 01, 2017 2664 2670 2621 2625 0 -22.51(-0.85%)
Oct 31, 2017 2622 2659 2612 2648 0 +28.46(+1.09%)
Oct 30, 2017 2624 2634 2606 2619 0 -11.14(-0.42%)
Oct 27, 2017 2652 2656 2610 2630 0 -29.66(-1.12%)
Oct 26, 2017 2629 2680 2589 2660 0 +31.52(+1.20%)
Oct 25, 2017 2647 2653 2615 2628 0 -21.18(-0.80%)
Oct 24, 2017 2663 2685 2646 2650 0 -6.76(-0.25%)
Oct 23, 2017 2651 2678 2635 2656 0 +7.64(+0.29%)
Oct 20, 2017 2672 2672 2636 2649 0 -20.47(-0.77%)
Oct 19, 2017 2724 2728 2636 2669 0 -182.09(-6.39%)
Oct 18, 2017 2837 2867 2828 2851 0 +27.59(+0.98%)
Oct 17, 2017 2811 2830 2805 2824 0 +16.98(+0.60%)
Oct 16, 2017 2807 2813 2787 2807 0 +7.03(+0.25%)
Oct 13, 2017 2809 2822 2792 2800 0 +2.09(+0.07%)
Oct 12, 2017 2783 2805 2763 2798 0 +11.98(+0.43%)
Oct 11, 2017 2786 2797 2774 2786 0 +4.17(+0.15%)
Oct 10, 2017 2775 2794 2771 2782 0 +9.47(+0.34%)
Oct 09, 2017 2789 2793 2768 2772 0 -13.03(-0.47%)
Oct 06, 2017 2778 2794 2774 2785 0 -3.18(-0.11%)
Oct 05, 2017 2780 2791 2768 2788 0 +6.96(+0.25%)
Oct 04, 2017 2779 2787 2765 2781 0 -2.81(-0.10%)
Oct 03, 2017 2797 2802 2769 2784 0 -5.30(-0.19%)
Oct 02, 2017 2767 2797 2750 2789 0 +20.82(+0.75%)
Sep 29, 2017 2761 2778 2748 2769 0 +14.72(+0.53%)
Sep 28, 2017 2724 2758 2711 2754 0 +16.64(+0.61%)
Sep 27, 2017 2719 2749 2692 2737 0 +20.74(+0.76%)
Sep 26, 2017 2707 2757 2703 2716 0 +18.15(+0.67%)
Sep 25, 2017 2775 2795 2680 2698 0 +114.02(+4.41%)
Sep 22, 2017 2546 2588 2543 2584 0 +41.06(+1.61%)
Sep 21, 2017 2563 2567 2539 2543 0 -18.88(-0.74%)
Sep 20, 2017 2540 2575 2535 2562 0 +26.28(+1.04%)
Sep 19, 2017 2576 2579 2514 2536 0 -31.95(-1.24%)
Sep 18, 2017 2573 2576 2557 2568 0 +2.34(+0.09%)
Sep 15, 2017 2563 2573 2550 2565 0 +0.05(+0.00%)
Sep 14, 2017 2573 2577 2552 2565 0 -10.13(-0.39%)
Sep 13, 2017 2564 2578 2556 2576 0 +8.87(+0.35%)
Sep 12, 2017 2554 2586 2551 2567 0 +18.08(+0.71%)
Sep 11, 2017 2537 2564 2528 2549 0 +21.82(+0.86%)
Sep 08, 2017 2508 2535 2500 2527 0 +20.44(+0.82%)
Sep 07, 2017 2519 2519 2495 2506 0 -20.01(-0.79%)
Sep 06, 2017 2529 2531 2507 2526 0 +19.82(+0.79%)
Sep 05, 2017 2490 2520 2484 2507 0 +13.47(+0.54%)
Sep 01, 2017 2480 2505 2476 2493 0 +22.75(+0.92%)
Aug 31, 2017 2466 2486 2462 2470 0 +6.05(+0.25%)
Aug 30, 2017 2435 2468 2428 2464 0 +30.29(+1.24%)
Aug 29, 2017 2448 2462 2433 2434 0 -30.30(-1.23%)
Aug 28, 2017 2478 2481 2449 2464 0 -8.63(-0.35%)
Aug 25, 2017 2453 2486 2453 2473 0 +24.60(+1.00%)
Aug 24, 2017 2465 2475 2441 2448 0 -5.87(-0.24%)
Aug 23, 2017 2450 2461 2439 2454 0 -4.82(-0.20%)
Aug 22, 2017 2461 2473 2443 2459 0 +4.38(+0.18%)
Aug 21, 2017 2434 2466 2422 2455 0 +22.77(+0.94%)
Aug 18, 2017 2425 2450 2419 2432 0 +1.48(+0.06%)
Aug 17, 2017 2452 2475 2429 2430 0 -24.79(-1.01%)
Aug 16, 2017 2415 2464 2409 2455 0 +54.24(+2.26%)
Aug 15, 2017 2432 2442 2382 2401 0 -71.04(-2.87%)
Aug 14, 2017 2467 2481 2448 2472 0 +19.41(+0.79%)
Aug 11, 2017 2439 2460 2436 2453 0 +12.42(+0.51%)
Aug 10, 2017 2467 2474 2435 2440 0 -40.13(-1.62%)
Aug 09, 2017 2471 2485 2460 2480 0 +3.56(+0.14%)
Aug 08, 2017 2496 2506 2471 2477 0 -18.31(-0.73%)
Aug 07, 2017 2490 2502 2474 2495 0 +12.79(+0.52%)
Aug 04, 2017 2493 2495 2475 2482 0 -3.80(-0.15%)
Aug 03, 2017 2490 2512 2482 2486 0 -7.58(-0.30%)
Aug 02, 2017 2497 2513 2487 2494 0 -13.47(-0.54%)
Aug 01, 2017 2518 2525 2481 2507 0 -5.64(-0.22%)
Jul 31, 2017 2495 2517 2490 2513 0 +21.71(+0.87%)
Jul 28, 2017 2494 2520 2460 2491 0 -5.18(-0.21%)
Jul 27, 2017 2440 2501 2424 2496 0 +64.11(+2.64%)
Jul 26, 2017 2447 2451 2428 2432 0 -12.01(-0.49%)
Jul 25, 2017 2418 2454 2402 2444 0 +29.54(+1.22%)
Jul 24, 2017 2442 2443 2408 2415 0 -29.22(-1.20%)
Jul 21, 2017 2428 2461 2424 2444 0 +23.18(+0.96%)
Jul 20, 2017 2438 2481 2397 2421 0 -26.15(-1.07%)
Jul 19, 2017 2444 2456 2425 2447 0 +6.05(+0.25%)
Jul 18, 2017 2462 2470 2428 2441 0 -25.48(-1.03%)
Jul 17, 2017 2453 2480 2439 2466 0 +28.97(+1.19%)
Jul 14, 2017 2448 2457 2430 2437 0 -2.99(-0.12%)
Jul 13, 2017 2444 2449 2416 2440 0 -1.31(-0.05%)
Jul 12, 2017 2452 2459 2430 2441 0 -2.56(-0.10%)
Jul 11, 2017 2457 2469 2429 2444 0 -13.11(-0.53%)
Jul 10, 2017 2484 2495 2445 2457 0 -32.09(-1.29%)
Jul 07, 2017 2487 2517 2475 2489 0 +4.62(+0.19%)
Jul 06, 2017 2513 2547 2472 2485 0 -73.17(-2.86%)
Jul 05, 2017 2633 2652 2550 2558 0 -112.84(-4.23%)
Jul 03, 2017 2652 2680 2632 2671 0 +26.49(+1.00%)
Jun 30, 2017 2608 2657 2602 2644 0 +40.85(+1.57%)
Jun 29, 2017 2617 2631 2584 2603 0 -11.86(-0.45%)
Jun 28, 2017 2604 2638 2593 2615 0 +23.82(+0.92%)
Jun 27, 2017 2602 2622 2585 2591 0 -13.22(-0.51%)
Jun 26, 2017 2594 2618 2584 2605 0 +17.21(+0.67%)
Jun 23, 2017 2562 2592 2550 2587 0 +25.90(+1.01%)
Jun 22, 2017 2563 2573 2544 2561 0 -4.43(-0.17%)
Jun 21, 2017 2603 2610 2559 2566 0 -35.15(-1.35%)
Jun 20, 2017 2648 2648 2597 2601 0 -57.46(-2.16%)
Jun 19, 2017 2700 2709 2643 2658 0 -34.87(-1.29%)
Jun 16, 2017 2668 2696 2666 2693 0 +14.56(+0.54%)
Jun 15, 2017 2653 2683 2644 2679 0 +12.23(+0.46%)
Jun 14, 2017 2653 2689 2642 2667 0 +5.50(+0.21%)
Jun 13, 2017 2637 2663 2619 2661 0 +25.04(+0.95%)
Jun 12, 2017 2597 2646 2596 2636 0 +36.61(+1.41%)
Jun 09, 2017 2576 2602 2565 2599 0 +24.58(+0.95%)
Jun 08, 2017 2575 2605 2572 2575 0 -27.13(-1.04%)
Jun 07, 2017 2586 2610 2582 2602 0 -6.74(-0.26%)
Jun 06, 2017 2641 2643 2596 2609 0 -44.19(-1.67%)
Jun 05, 2017 2662 2669 2643 2653 0 -10.33(-0.39%)
Jun 02, 2017 2663 2678 2653 2663 0 +3.37(+0.13%)
Jun 01, 2017 2621 2666 2603 2660 0 +49.17(+1.88%)
May 31, 2017 2607 2613 2591 2611 0 +4.62(+0.18%)
May 30, 2017 2620 2633 2591 2606 0 -19.78(-0.75%)
May 26, 2017 2588 2640 2579 2626 0 +41.31(+1.60%)
May 25, 2017 2563 2590 2550 2585 0 +30.31(+1.19%)
May 24, 2017 2557 2570 2544 2554 0 -10.33(-0.40%)
May 23, 2017 2586 2591 2539 2565 0 -41.92(-1.61%)
May 22, 2017 2593 2626 2592 2606 0 +15.54(+0.60%)
May 19, 2017 2580 2601 2554 2591 0 +13.67(+0.53%)
May 18, 2017 2563 2602 2556 2577 0 +13.89(+0.54%)
May 17, 2017 2572 2584 2552 2563 0 -13.88(-0.54%)
May 16, 2017 2597 2597 2561 2577 0 -10.71(-0.41%)
May 15, 2017 2580 2616 2573 2588 0 +11.98(+0.47%)
May 12, 2017 2577 2588 2561 2576 0 -8.85(-0.34%)
May 11, 2017 2597 2598 2555 2585 0 -25.25(-0.97%)
May 10, 2017 2612 2614 2591 2610 0 -3.35(-0.13%)
May 09, 2017 2610 2623 2599 2613 0 +5.90(+0.23%)
May 08, 2017 2616 2620 2597 2608 0 -6.09(-0.23%)
May 05, 2017 2601 2616 2589 2614 0 +19.94(+0.77%)
May 04, 2017 2595 2605 2579 2594 0 +0.88(+0.03%)
May 03, 2017 2597 2601 2575 2593 0 -5.65(-0.22%)
May 02, 2017 2585 2605 2578 2598 0 +15.81(+0.61%)
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.