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 (%)
Feb 28, 2011 1600 1628 1598 1605 0 +10.94(+0.69%)
Feb 25, 2011 1594 1618 1582 1594 0 +7.87(+0.50%)
Feb 24, 2011 1612 1633 1570 1586 0 -23.60(-1.47%)
Feb 23, 2011 1645 1653 1597 1610 0 -30.62(-1.87%)
Feb 22, 2011 1709 1717 1617 1640 0 -64.15(-3.76%)
Feb 18, 2011 1704 1704 1704 0 +23.62(+1.41%)
Feb 17, 2011 1667 1690 1657 1681 0 +11.00(+0.66%)
Feb 16, 2011 1645 1678 1641 1670 0 +5.20(+0.31%)
Feb 15, 2011 1661 1666 1648 1665 0 -3.41(-0.20%)
Feb 14, 2011 1676 1680 1651 1668 0 -4.50(-0.27%)
Feb 11, 2011 1649 1676 1648 1672 0 +13.85(+0.84%)
Feb 10, 2011 1642 1659 1634 1659 0 +11.03(+0.67%)
Feb 09, 2011 1645 1657 1634 1648 0 -4.10(-0.25%)
Feb 08, 2011 1632 1652 1630 1652 0 +17.81(+1.09%)
Feb 07, 2011 1614 1637 1613 1634 0 +18.71(+1.16%)
Feb 04, 2011 1593 1619 1592 1615 0 +19.30(+1.21%)
Feb 03, 2011 1594 1605 1579 1596 0 -3.94(-0.25%)
Feb 02, 2011 1622 1625 1592 1600 0 -26.23(-1.61%)
Feb 01, 2011 1596 1637 1595 1626 0 +33.88(+2.13%)
Jan 31, 2011 1580 1603 1576 1592 0 +16.16(+1.03%)
Jan 28, 2011 1597 1613 1569 1576 0 -19.62(-1.23%)
Jan 27, 2011 1586 1603 1578 1596 0 +7.92(+0.50%)
Jan 26, 2011 1584 1606 1580 1588 0 +4.60(+0.29%)
Jan 25, 2011 1579 1588 1567 1583 0 +4.72(+0.30%)
Jan 24, 2011 1551 1584 1550 1578 0 +27.45(+1.77%)
Jan 21, 2011 1556 1559 1539 1551 0 +2.29(+0.15%)
Jan 20, 2011 1552 1571 1545 1549 0 -10.55(-0.68%)
Jan 19, 2011 1564 1571 1551 1559 0 -6.47(-0.41%)
Jan 18, 2011 1562 1569 1551 1566 0 +1.96(+0.13%)
Jan 14, 2011 1564 1564 1564 0 -6.07(-0.39%)
Jan 13, 2011 1574 1589 1565 1570 0 -11.65(-0.74%)
Jan 12, 2011 1592 1600 1577 1581 0 -0.08(-0.01%)
Jan 11, 2011 1590 1598 1574 1581 0 -2.20(-0.14%)
Jan 10, 2011 1546 1589 1543 1584 0 +30.41(+1.96%)
Jan 07, 2011 1555 1566 1542 1553 0 +2.71(+0.17%)
Jan 06, 2011 1567 1575 1548 1551 0 -18.76(-1.20%)
Jan 05, 2011 1563 1583 1555 1569 0 -0.90(-0.06%)
Jan 04, 2011 1589 1590 1557 1570 0 -10.64(-0.67%)
Jan 03, 2011 1571 1589 1566 1581 0 +25.25(+1.62%)
Dec 31, 2010 1561 1567 1551 1556 0 -9.68(-0.62%)
Dec 30, 2010 1564 1572 1560 1565 0 +2.84(+0.18%)
Dec 29, 2010 1561 1570 1555 1562 0 +3.17(+0.20%)
Dec 28, 2010 1558 1564 1544 1559 0 +2.01(+0.13%)
Dec 27, 2010 1546 1559 1535 1557 0 +10.27(+0.66%)
Dec 23, 2010 1561 1564 1545 1547 0 -14.64(-0.94%)
Dec 22, 2010 1557 1567 1551 1562 0 +2.54(+0.16%)
Dec 21, 2010 1553 1565 1548 1559 0 +9.68(+0.62%)
Dec 20, 2010 1557 1560 1544 1549 0 -4.85(-0.31%)
Dec 17, 2010 1562 1564 1552 1554 0 -5.14(-0.33%)
Dec 16, 2010 1549 1563 1543 1559 0 +12.80(+0.83%)
Dec 15, 2010 1549 1561 1542 1547 0 -2.53(-0.16%)
Dec 14, 2010 1549 1562 1541 1549 0 +9.34(+0.61%)
Dec 10, 2010 1535 1548 1531 1540 0 +8.59(+0.56%)
Dec 09, 2010 1545 1553 1529 1531 0 -10.85(-0.70%)
Dec 08, 2010 1537 1547 1527 1542 0 +2.81(+0.18%)
Dec 07, 2010 1547 1558 1530 1539 0 +5.05(+0.33%)
Dec 06, 2010 1511 1537 1509 1534 0 +19.59(+1.29%)
Dec 03, 2010 1499 1519 1499 1515 0 +11.26(+0.75%)
Dec 02, 2010 1481 1511 1474 1503 0 +24.08(+1.63%)
Dec 01, 2010 1483 1488 1468 1479 0 +15.21(+1.04%)
Nov 30, 2010 1451 1472 1440 1464 0 +0.98(+0.07%)
Nov 29, 2010 1468 1474 1443 1463 0 -14.66(-0.99%)
Nov 26, 2010 1473 1484 1463 1478 0 -5.05(-0.34%)
Nov 24, 2010 1463 1483 1483 1483 0 +32.96(+2.27%)
Nov 23, 2010 1449 1459 1435 1450 0 -14.61(-1.00%)
Nov 22, 2010 1455 1471 1444 1464 0 +4.44(+0.30%)
Nov 19, 2010 1465 1469 1452 1460 0 -5.44(-0.37%)
Nov 18, 2010 1468 1476 1456 1465 0 +12.20(+0.84%)
Nov 17, 2010 1447 1457 1440 1453 0 +8.41(+0.58%)
Nov 16, 2010 1455 1469 1436 1445 0 -19.65(-1.34%)
Nov 15, 2010 1464 1484 1458 1464 0 +3.38(+0.23%)
Nov 12, 2010 1471 1476 1458 1461 0 -15.99(-1.08%)
Nov 11, 2010 1459 1479 1455 1477 0 +7.19(+0.49%)
Nov 10, 2010 1461 1471 1446 1470 0 +5.69(+0.39%)
Nov 09, 2010 1483 1487 1457 1464 0 -16.59(-1.12%)
Nov 08, 2010 1481 1489 1472 1481 0 -5.66(-0.38%)
Nov 05, 2010 1469 1490 1468 1486 0 +16.58(+1.13%)
Nov 04, 2010 1473 1490 1441 1470 0 +8.41(+0.58%)
Nov 03, 2010 1465 1470 1448 1461 0 -3.21(-0.22%)
Nov 02, 2010 1461 1473 1456 1465 0 +11.74(+0.81%)
Nov 01, 2010 1468 1475 1443 1453 0 -9.02(-0.62%)
Oct 29, 2010 1461 1473 1450 1462 0 +0.54(+0.04%)
Oct 28, 2010 1450 1466 1449 1461 0 +16.46(+1.14%)
Oct 27, 2010 1446 1454 1432 1445 0 -17.88(-1.22%)
Oct 25, 2010 1467 1476 1456 1463 0 +5.09(+0.35%)
Oct 22, 2010 1459 1467 1448 1458 0 -0.09(-0.01%)
Oct 21, 2010 1463 1476 1445 1458 0 -1.64(-0.11%)
Oct 20, 2010 1446 1468 1441 1459 0 +15.25(+1.06%)
Oct 19, 2010 1443 1465 1434 1444 0 -22.24(-1.52%)
Oct 18, 2010 1468 1473 1445 1466 0 +5.59(+0.38%)
Oct 15, 2010 1428 1477 1425 1461 0 +53.46(+3.80%)
Oct 14, 2010 1411 1418 1398 1407 0 -4.66(-0.33%)
Oct 13, 2010 1403 1419 1398 1412 0 +16.14(+1.16%)
Oct 12, 2010 1388 1400 1374 1396 0 +8.75(+0.63%)
Oct 11, 2010 1383 1396 1377 1387 0 +4.02(+0.29%)
Oct 08, 2010 1379 1386 1369 1383 0 +9.93(+0.72%)
Oct 07, 2010 1378 1381 1366 1373 0 -0.38(-0.03%)
Oct 06, 2010 1376 1381 1366 1374 0 -1.16(-0.08%)
Oct 05, 2010 1370 1381 1363 1375 0 +15.58(+1.15%)
Oct 04, 2010 1368 1373 1351 1359 0 -9.43(-0.69%)
Oct 01, 2010 1371 1382 1353 1369 0 -1.38(-0.10%)
Sep 30, 2010 1369 1392 1360 1370 0 -11.10(-0.80%)
Sep 29, 2010 1367 1385 1360 1381 0 +1.36(+0.10%)
Sep 28, 2010 1369 1395 1354 1380 0 +1.77(+0.13%)
Sep 27, 2010 1378 1391 1374 1378 0 -6.99(-0.50%)
Sep 24, 2010 1362 1388 1368 1385 0 +31.12(+2.30%)
Sep 23, 2010 1350 1373 1350 1354 0 -16.13(-1.18%)
Sep 22, 2010 1362 1387 1361 1370 0 -0.55(-0.04%)
Sep 21, 2010 1359 1377 1359 1371 0 +3.01(+0.22%)
Sep 20, 2010 1334 1370 1340 1368 0 +31.93(+2.39%)
Sep 17, 2010 1330 1351 1331 1336 0 -3.42(-0.26%)
Sep 15, 2010 1314 1344 1323 1339 0 +8.68(+0.65%)
Sep 14, 2010 1330 1342 1329 1330 0 -6.64(-0.50%)
Sep 13, 2010 1312 1340 1318 1337 0 +24.04(+1.83%)
Sep 10, 2010 1311 1321 1308 1313 0 -4.33(-0.33%)
Sep 09, 2010 1310 1324 1307 1317 0 +10.33(+0.79%)
Sep 08, 2010 1303 1317 1294 1307 0 -7.14(-0.54%)
Sep 07, 2010 1347 1357 1311 1314 0 -36.14(-2.68%)
Sep 03, 2010 1350 1350 1350 0 +15.33(+1.15%)
Sep 02, 2010 1308 1341 1318 1335 0 +13.02(+0.98%)
Sep 01, 2010 1289 1328 1292 1322 0 +43.14(+3.37%)
Aug 31, 2010 1264 1290 1270 1279 0 -4.22(-0.33%)
Aug 30, 2010 1283 1302 1279 1283 0 -3.86(-0.30%)
Aug 27, 2010 1283 1303 1269 1287 0 +7.78(+0.61%)
Aug 26, 2010 1277 1295 1274 1279 0 -7.42(-0.58%)
Aug 25, 2010 1268 1291 1265 1286 0 -1.59(-0.12%)
Aug 24, 2010 1278 1302 1274 1288 0 -14.51(-1.11%)
Aug 23, 2010 1281 1324 1287 1303 0 -10.50(-0.80%)
Aug 20, 2010 1287 1320 1299 1313 0 -0.18(-0.01%)
Aug 19, 2010 1314 1336 1303 1313 0 -23.76(-1.78%)
Aug 18, 2010 1309 1347 1315 1337 0 +10.05(+0.76%)
Aug 17, 2010 1298 1336 1307 1327 0 +21.47(+1.64%)
Aug 16, 2010 1277 1307 1286 1305 0 +6.75(+0.52%)
Aug 13, 2010 1285 1314 1289 1299 0 -14.22(-1.08%)
Aug 12, 2010 1287 1322 1293 1313 0 -9.72(-0.73%)
Aug 11, 2010 1323 1338 1313 1323 0 -32.90(-2.43%)
Aug 10, 2010 1347 1364 1345 1356 0 -18.60(-1.35%)
Aug 09, 2010 1354 1375 1362 1374 0 +17.11(+1.26%)
Aug 06, 2010 1340 1361 1335 1357 0 -4.59(-0.34%)
Aug 05, 2010 1339 1365 1347 1362 0 -1.19(-0.09%)
Aug 04, 2010 1338 1367 1352 1363 0 +9.75(+0.72%)
Aug 03, 2010 1338 1362 1334 1353 0 -3.65(-0.27%)
Aug 02, 2010 1326 1362 1331 1357 0 +32.35(+2.44%)
Jul 30, 2010 1307 1331 1298 1324 0 +3.96(+0.30%)
Jul 29, 2010 1345 1369 1306 1320 0 -30.27(-2.24%)
Jul 28, 2010 1333 1362 1343 1351 0 -3.25(-0.24%)
Jul 27, 2010 1340 1373 1345 1354 0 -9.99(-0.73%)
Jul 26, 2010 1340 1370 1349 1364 0 +10.58(+0.78%)
Jul 23, 2010 1323 1355 1327 1353 0 +12.54(+0.94%)
Jul 22, 2010 1319 1360 1323 1341 0 +15.34(+1.16%)
Jul 21, 2010 1338 1356 1319 1325 0 -21.53(-1.60%)
Jul 20, 2010 1320 1347 1309 1347 0 +16.98(+1.28%)
Jul 19, 2010 1324 1351 1318 1330 0 -6.27(-0.47%)
Jul 16, 2010 1334 1352 1311 1336 0 +9.81(+0.74%)
Jul 15, 2010 1308 1332 1303 1326 0 +4.04(+0.31%)
Jul 14, 2010 1301 1327 1304 1322 0 +7.57(+0.58%)
Jul 13, 2010 1285 1328 1293 1315 0 +26.40(+2.05%)
Jul 12, 2010 1262 1292 1270 1288 0 -6.58(-0.51%)
Jul 09, 2010 1276 1300 1281 1295 0 +8.68(+0.67%)
Jul 08, 2010 1263 1289 1269 1286 0 +19.56(+1.54%)
Jul 07, 2010 1223 1268 1235 1267 0 +30.33(+2.45%)
Jul 06, 2010 1235 1260 1223 1236 0 -0.82(-0.07%)
Jul 02, 2010 1231 1258 1234 1237 0 -11.52(-0.92%)
Jul 01, 2010 1239 1256 1221 1249 0 +7.08(+0.57%)
Jun 30, 2010 1230 1266 1235 1242 0 -5.46(-0.44%)
Jun 29, 2010 1247 1264 1236 1247 0 -20.39(-1.61%)
Jun 25, 2010 1253 1275 1251 1268 0 +4.21(+0.33%)
Jun 24, 2010 1256 1282 1255 1263 0 -15.65(-1.22%)
Jun 23, 2010 1257 1289 1260 1279 0 +6.25(+0.49%)
Jun 22, 2010 1288 1311 1270 1273 0 -26.23(-2.02%)
Jun 21, 2010 1301 1319 1291 1299 0 -0.38(-0.03%)
Jun 18, 2010 1286 1305 1291 1299 0 +3.73(+0.29%)
Jun 17, 2010 1276 1299 1273 1296 0 +9.52(+0.74%)
Jun 16, 2010 1266 1295 1273 1286 0 -2.44(-0.19%)
Jun 15, 2010 1254 1292 1266 1289 0 +24.76(+1.96%)
Jun 14, 2010 1261 1286 1262 1264 0 +0.97(+0.08%)
Jun 11, 2010 1238 1265 1232 1263 0 +13.57(+1.09%)
Jun 10, 2010 1212 1250 1223 1249 0 +40.01(+3.31%)
Jun 09, 2010 1195 1229 1201 1209 0 -3.15(-0.26%)
Jun 08, 2010 1192 1218 1190 1212 0 +12.40(+1.03%)
Jun 07, 2010 1208 1227 1199 1200 0 -20.15(-1.65%)
Jun 04, 2010 1213 1241 1216 1220 0 -31.08(-2.48%)
Jun 03, 2010 1238 1271 1232 1251 0 -5.54(-0.44%)
Jun 02, 2010 1219 1257 1220 1257 0 +30.76(+2.51%)
Jun 01, 2010 1227 1270 1225 1226 0 -24.17(-1.93%)
May 28, 2010 1250 1250 1250 0 -11.01(-0.87%)
May 27, 2010 1237 1267 1242 1261 0 +33.57(+2.73%)
May 26, 2010 1221 1251 1216 1228 0 +0.00(+0.00%)
May 25, 2010 1170 1230 1173 1228 0 +17.60(+1.45%)
May 24, 2010 1199 1228 1204 1210 0 -5.09(-0.42%)
May 21, 2010 1187 1229 1185 1215 0 +7.56(+0.63%)
May 20, 2010 1197 1236 1206 1208 0 -43.25(-3.46%)
May 19, 2010 1240 1260 1230 1251 0 -6.90(-0.55%)
May 18, 2010 1272 1295 1251 1258 0 -8.73(-0.69%)
May 17, 2010 1266 1277 1241 1266 0 -1.81(-0.14%)
May 14, 2010 1281 1298 1258 1268 0 -40.87(-3.12%)
May 13, 2010 1317 1335 1305 1309 0 -24.35(-1.83%)
May 12, 2010 1311 1335 1306 1333 0 +16.35(+1.24%)
May 11, 2010 1324 1335 1307 1317 0 -0.86(-0.07%)
May 10, 2010 1292 1336 1299 1318 0 +83.06(+6.73%)
May 07, 2010 1261 1266 1221 1235 0 -29.01(-2.30%)
May 06, 2010 1305 1319 1196 1264 0 -43.44(-3.32%)
May 05, 2010 1316 1331 1300 1307 0 -16.02(-1.21%)
May 04, 2010 1351 1352 1314 1323 0 -45.09(-3.29%)
May 03, 2010 1360 1375 1348 1368 0 +18.96(+1.40%)
Apr 30, 2010 1364 1371 1348 1350 0 -11.59(-0.85%)
Apr 29, 2010 1375 1382 1347 1361 0 +12.93(+0.96%)
Apr 28, 2010 1343 1357 1331 1348 0 +11.32(+0.85%)
Apr 27, 2010 1358 1367 1333 1337 0 -30.14(-2.20%)
Apr 26, 2010 1368 1383 1359 1367 0 +0.63(+0.05%)
Apr 23, 2010 1352 1367 1341 1366 0 +14.22(+1.05%)
Apr 22, 2010 1341 1354 1326 1352 0 +2.21(+0.16%)
Apr 21, 2010 1351 1355 1336 1350 0 -0.36(-0.03%)
Apr 20, 2010 1350 1356 1340 1350 0 +7.71(+0.57%)
Apr 19, 2010 1333 1346 1321 1343 0 +8.08(+0.61%)
Apr 16, 2010 1394 1398 1330 1335 0 -64.38(-4.60%)
Apr 15, 2010 1375 1401 1365 1399 0 +20.70(+1.50%)
Apr 14, 2010 1349 1382 1342 1378 0 +36.88(+2.75%)
Apr 13, 2010 1342 1345 1327 1341 0 +4.82(+0.36%)
Apr 12, 2010 1338 1344 1328 1336 0 -2.85(-0.21%)
Apr 09, 2010 1331 1343 1325 1339 0 +11.28(+0.85%)
Apr 08, 2010 1327 1331 1316 1328 0 +0.12(+0.01%)
Apr 07, 2010 1327 1339 1320 1328 0 +1.47(+0.11%)
Apr 06, 2010 1323 1331 1318 1326 0 -3.34(-0.25%)
Apr 05, 2010 1325 1335 1317 1330 0 +4.88(+0.37%)
Apr 01, 2010 1325 1325 1325 0 +9.96(+0.76%)
Mar 31, 2010 1316 1327 1310 1315 0 -5.18(-0.39%)
Mar 30, 2010 1305 1323 1304 1320 0 +13.98(+1.07%)
Mar 29, 2010 1297 1309 1291 1306 0 +12.06(+0.93%)
Mar 26, 2010 1312 1314 1290 1294 0 -13.57(-1.04%)
Mar 25, 2010 1327 1329 1306 1308 0 -8.45(-0.64%)
Mar 24, 2010 1332 1334 1311 1316 0 -20.60(-1.54%)
Mar 23, 2010 1333 1341 1319 1337 0 +6.79(+0.51%)
Mar 22, 2010 1323 1348 1319 1330 0 +32.46(+2.50%)
Mar 19, 2010 1303 1308 1287 1297 0 -0.93(-0.07%)
Mar 18, 2010 1298 1306 1290 1298 0 +2.49(+0.19%)
Mar 17, 2010 1293 1307 1288 1296 0 +1.45(+0.11%)
Mar 16, 2010 1276 1297 1279 1294 0 +10.94(+0.85%)
Mar 15, 2010 1281 1290 1277 1284 0 -7.76(-0.60%)
Mar 12, 2010 1296 1297 1279 1291 0 -3.91(-0.30%)
Mar 11, 2010 1282 1296 1275 1295 0 +11.03(+0.86%)
Mar 10, 2010 1282 1288 1274 1284 0 -0.25(-0.02%)
Mar 09, 2010 1275 1291 1271 1284 0 +8.86(+0.69%)
Mar 08, 2010 1274 1283 1266 1276 0 +2.73(+0.21%)
Mar 05, 2010 1272 1277 1262 1273 0 +9.42(+0.75%)
Mar 04, 2010 1262 1278 1257 1263 0 -2.51(-0.20%)
Mar 03, 2010 1270 1281 1258 1266 0 -10.80(-0.85%)
Mar 02, 2010 1267 1281 1259 1277 0 +10.10(+0.80%)
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.