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 (%)
Sep 27, 2013 2351 2356 2340 2352 0 -9.13(-0.39%)
Sep 26, 2013 2363 2382 2345 2361 0 +1.80(+0.08%)
Sep 25, 2013 2369 2381 2348 2359 0 -3.48(-0.15%)
Sep 24, 2013 2372 2383 2355 2362 0 -10.15(-0.43%)
Sep 23, 2013 2378 2384 2349 2373 0 -6.09(-0.26%)
Sep 20, 2013 2392 2407 2373 2379 0 -14.00(-0.59%)
Sep 19, 2013 2394 2410 2379 2393 0 +7.84(+0.33%)
Sep 18, 2013 2358 2392 2328 2385 0 +26.33(+1.12%)
Sep 17, 2013 2343 2359 2335 2358 0 +16.40(+0.70%)
Sep 16, 2013 2366 2367 2334 2342 0 +2.84(+0.12%)
Sep 13, 2013 2352 2357 2322 2339 0 -7.89(-0.34%)
Sep 12, 2013 2355 2368 2333 2347 0 -11.93(-0.51%)
Sep 11, 2013 2359 2371 2346 2359 0 +0.01(+0.00%)
Sep 10, 2013 2340 2364 2328 2359 0 +32.18(+1.38%)
Sep 09, 2013 2279 2332 2278 2327 0 +49.63(+2.18%)
Sep 06, 2013 2284 2296 2253 2277 0 +6.31(+0.28%)
Sep 05, 2013 2240 2280 2235 2271 0 +31.47(+1.41%)
Sep 04, 2013 2217 2245 2210 2239 0 +9.33(+0.42%)
Sep 03, 2013 2260 2271 2214 2230 0 -2.66(-0.12%)
Aug 30, 2013 2233 2233 2233 0 -14.17(-0.63%)
Aug 29, 2013 2240 2262 2234 2247 0 +3.43(+0.15%)
Aug 28, 2013 2255 2265 2232 2244 0 -10.11(-0.45%)
Aug 27, 2013 2271 2282 2251 2254 0 -46.32(-2.01%)
Aug 26, 2013 2304 2319 2291 2300 0 -3.54(-0.15%)
Aug 23, 2013 2312 2321 2287 2303 0 -2.96(-0.13%)
Aug 22, 2013 2287 2319 2274 2306 0 +25.15(+1.10%)
Aug 21, 2013 2295 2309 2276 2281 0 -19.49(-0.85%)
Aug 20, 2013 2263 2312 2258 2301 0 +41.95(+1.86%)
Aug 19, 2013 2249 2267 2245 2259 0 +10.21(+0.45%)
Aug 16, 2013 2261 2279 2247 2249 0 -21.98(-0.97%)
Aug 15, 2013 2318 2321 2267 2271 0 -60.45(-2.59%)
Aug 14, 2013 2359 2360 2328 2331 0 -24.23(-1.03%)
Aug 13, 2013 2366 2370 2335 2355 0 -5.49(-0.23%)
Aug 12, 2013 2359 2391 2342 2361 0 -1.96(-0.08%)
Aug 09, 2013 2359 2378 2347 2363 0 +7.24(+0.31%)
Aug 08, 2013 2361 2382 2336 2356 0 +10.69(+0.46%)
Aug 07, 2013 2359 2361 2327 2345 0 -16.68(-0.71%)
Aug 06, 2013 2383 2396 2353 2361 0 -29.23(-1.22%)
Aug 05, 2013 2389 2403 2371 2391 0 -6.43(-0.27%)
Aug 02, 2013 2378 2415 2364 2397 0 +19.01(+0.80%)
Aug 01, 2013 2323 2401 2312 2378 0 +103.70(+4.56%)
Jul 31, 2013 2284 2303 2271 2274 0 -3.07(-0.13%)
Jul 30, 2013 2279 2296 2270 2278 0 +12.77(+0.56%)
Jul 29, 2013 2278 2294 2262 2265 0 -14.28(-0.63%)
Jul 26, 2013 2262 2281 2252 2279 0 +4.86(+0.21%)
Jul 25, 2013 2254 2276 2244 2274 0 +16.79(+0.74%)
Jul 24, 2013 2271 2289 2249 2257 0 -4.99(-0.22%)
Jul 23, 2013 2276 2284 2257 2262 0 -7.39(-0.33%)
Jul 22, 2013 2280 2283 2256 2270 0 -8.72(-0.38%)
Jul 19, 2013 2272 2290 2252 2278 0 -0.09(-0.00%)
Jul 18, 2013 2290 2330 2247 2279 0 -28.57(-1.24%)
Jul 17, 2013 2322 2335 2300 2307 0 -4.92(-0.21%)
Jul 16, 2013 2329 2339 2296 2312 0 -12.68(-0.55%)
Jul 15, 2013 2344 2349 2315 2325 0 -12.81(-0.55%)
Jul 12, 2013 2328 2341 2313 2338 0 +6.96(+0.30%)
Jul 11, 2013 2328 2350 2312 2331 0 +27.26(+1.18%)
Jul 10, 2013 2312 2316 2285 2303 0 -10.14(-0.44%)
Jul 09, 2013 2327 2338 2305 2313 0 +0.53(+0.02%)
Jul 08, 2013 2338 2352 2296 2313 0 -0.27(-0.01%)
Jul 05, 2013 2314 2320 2275 2313 0 +21.98(+0.96%)
Jul 03, 2013 2291 2291 2291 0 -7.67(-0.33%)
Jul 02, 2013 2292 2332 2246 2299 0 +64.10(+2.87%)
Jul 01, 2013 2198 2243 2175 2235 0 +50.25(+2.30%)
Jun 28, 2013 2173 2206 2159 2185 0 +25.37(+1.17%)
Jun 26, 2013 2184 2189 2150 2159 0 -7.04(-0.32%)
Jun 25, 2013 2157 2176 2136 2166 0 +29.32(+1.37%)
Jun 24, 2013 2117 2162 2103 2137 0 -0.71(-0.03%)
Jun 21, 2013 2156 2169 2116 2138 0 -3.35(-0.16%)
Jun 20, 2013 2185 2189 2135 2141 0 -61.01(-2.77%)
Jun 19, 2013 2231 2236 2200 2202 0 -28.80(-1.29%)
Jun 18, 2013 2217 2236 2201 2231 0 +19.72(+0.89%)
Jun 17, 2013 2201 2224 2187 2211 0 +23.61(+1.08%)
Jun 14, 2013 2177 2199 2166 2187 0 +5.93(+0.27%)
Jun 13, 2013 2163 2190 2139 2182 0 +34.25(+1.60%)
Jun 12, 2013 2190 2191 2138 2147 0 -0.42(-0.02%)
Jun 11, 2013 2134 2161 2131 2148 0 -13.86(-0.64%)
Jun 10, 2013 2156 2169 2143 2162 0 +12.09(+0.56%)
Jun 07, 2013 2129 2153 2112 2149 0 +43.11(+2.05%)
Jun 06, 2013 2090 2108 2079 2106 0 +17.18(+0.82%)
Jun 05, 2013 2109 2122 2081 2089 0 -32.69(-1.54%)
Jun 04, 2013 2144 2158 2112 2122 0 -21.66(-1.01%)
Jun 03, 2013 2161 2163 2115 2144 0 -7.99(-0.37%)
May 31, 2013 2167 2200 2151 2151 0 -21.59(-0.99%)
May 30, 2013 2199 2210 2165 2173 0 -18.64(-0.85%)
May 29, 2013 2238 2245 2187 2192 0 -61.65(-2.74%)
May 28, 2013 2263 2273 2235 2253 0 +18.12(+0.81%)
May 24, 2013 2235 2235 2235 0 -12.81(-0.57%)
May 23, 2013 2234 2264 2222 2248 0 -4.97(-0.22%)
May 22, 2013 2275 2312 2241 2253 0 -21.09(-0.93%)
May 21, 2013 2253 2286 2247 2274 0 +24.91(+1.11%)
May 20, 2013 2246 2268 2246 2249 0 -1.25(-0.06%)
May 17, 2013 2217 2252 2209 2250 0 +38.47(+1.74%)
May 16, 2013 2215 2227 2199 2212 0 -5.35(-0.24%)
May 15, 2013 2183 2219 2182 2217 0 +60.93(+2.83%)
May 13, 2013 2157 2167 2139 2156 0 -0.89(-0.04%)
May 10, 2013 2156 2169 2149 2157 0 +3.87(+0.18%)
May 09, 2013 2159 2167 2143 2153 0 -8.09(-0.37%)
May 08, 2013 2171 2175 2152 2162 0 -12.74(-0.59%)
May 07, 2013 2156 2175 2146 2174 0 +24.66(+1.15%)
May 06, 2013 2146 2159 2135 2150 0 +5.96(+0.28%)
May 03, 2013 2126 2154 2107 2144 0 +36.24(+1.72%)
May 02, 2013 2077 2116 2072 2107 0 +35.76(+1.73%)
May 01, 2013 2110 2114 2069 2072 0 -41.43(-1.96%)
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%)
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.