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, 2019 2789 2798 2772 2791 0 +0.00(+0.00%)
Apr 29, 2019 2810 2822 2788 2791 0 -20.67(-0.74%)
Apr 26, 2019 2811 2819 2792 2811 0 +8.15(+0.29%)
Apr 25, 2019 2846 2846 2774 2803 0 -57.65(-2.02%)
Apr 24, 2019 2873 2888 2838 2861 0 -12.45(-0.43%)
Apr 23, 2019 2824 2885 2797 2873 0 +48.56(+1.72%)
Apr 22, 2019 2855 2859 2797 2825 0 -41.50(-1.45%)
Apr 18, 2019 3008 3012 2854 2866 0 -157.42(-5.21%)
Apr 17, 2019 3051 3052 3020 3024 0 -10.33(-0.34%)
Apr 16, 2019 3040 3043 3021 3034 0 +8.83(+0.29%)
Apr 15, 2019 3028 3035 3009 3025 0 +2.92(+0.10%)
Apr 12, 2019 3027 3029 2996 3022 0 +13.83(+0.46%)
Apr 11, 2019 3018 3019 3002 3008 0 -2.75(-0.09%)
Apr 10, 2019 3017 3025 2989 3011 0 -0.68(-0.02%)
Apr 09, 2019 3033 3033 3003 3012 0 -30.76(-1.01%)
Apr 08, 2019 3048 3054 3027 3043 0 -12.68(-0.42%)
Apr 05, 2019 3023 3057 3017 3055 0 +38.95(+1.29%)
Apr 04, 2019 3000 3018 2991 3016 0 +23.17(+0.77%)
Apr 03, 2019 2990 3009 2979 2993 0 +12.14(+0.41%)
Apr 02, 2019 2988 3000 2971 2981 0 -13.69(-0.46%)
Apr 01, 2019 2974 2998 2963 2995 0 +39.90(+1.35%)
Mar 29, 2019 2942 2961 2931 2955 0 +25.26(+0.86%)
Mar 28, 2019 2911 2935 2902 2930 0 +31.21(+1.08%)
Mar 27, 2019 2900 2913 2882 2898 0 +4.87(+0.17%)
Mar 26, 2019 2890 2903 2874 2894 0 +22.56(+0.79%)
Mar 25, 2019 2857 2896 2847 2871 0 +12.44(+0.44%)
Mar 22, 2019 2890 2910 2857 2859 0 -47.74(-1.64%)
Mar 21, 2019 2858 2916 2852 2906 0 +45.49(+1.59%)
Mar 20, 2019 2852 2886 2845 2861 0 +2.09(+0.07%)
Mar 19, 2019 2861 2885 2843 2859 0 +4.58(+0.16%)
Mar 18, 2019 2843 2868 2831 2854 0 +15.09(+0.53%)
Mar 15, 2019 2834 2855 2818 2839 0 -1.47(-0.05%)
Mar 14, 2019 2823 2846 2808 2841 0 +9.81(+0.35%)
Mar 13, 2019 2820 2843 2812 2831 0 +19.31(+0.69%)
Mar 12, 2019 2819 2834 2804 2811 0 -1.82(-0.06%)
Mar 11, 2019 2806 2821 2796 2813 0 +8.23(+0.29%)
Mar 08, 2019 2820 2830 2795 2805 0 -28.59(-1.01%)
Mar 07, 2019 2846 2857 2816 2834 0 -34.02(-1.19%)
Mar 06, 2019 2883 2890 2852 2868 0 +3.24(+0.11%)
Mar 05, 2019 2884 2893 2857 2864 0 -10.48(-0.36%)
Mar 04, 2019 2903 2923 2848 2875 0 -7.64(-0.27%)
Mar 01, 2019 2891 2897 2846 2882 0 +10.30(+0.36%)
Feb 28, 2019 2864 2898 2821 2872 0 +1.19(+0.04%)
Feb 27, 2019 2879 2892 2849 2871 0 -13.50(-0.47%)
Feb 26, 2019 2907 2924 2882 2884 0 -2.06(-0.07%)
Feb 25, 2019 2925 2947 2884 2887 0 -20.69(-0.71%)
Feb 22, 2019 2898 2911 2885 2907 0 +18.97(+0.66%)
Feb 21, 2019 2858 2899 2846 2888 0 +24.39(+0.85%)
Feb 20, 2019 2875 2878 2841 2864 0 -2.10(-0.07%)
Feb 19, 2019 2836 2881 2824 2866 0 +30.39(+1.07%)
Feb 15, 2019 2802 2836 2786 2836 0 +54.47(+1.96%)
Feb 14, 2019 2782 2794 2772 2781 0 -11.75(-0.42%)
Feb 13, 2019 2790 2801 2776 2793 0 +9.69(+0.35%)
Feb 12, 2019 2752 2786 2745 2783 0 +46.75(+1.71%)
Feb 11, 2019 2726 2739 2714 2736 0 +20.20(+0.74%)
Feb 08, 2019 2705 2721 2701 2716 0 -1.05(-0.04%)
Feb 07, 2019 2723 2742 2688 2717 0 -9.13(-0.33%)
Feb 06, 2019 2731 2739 2715 2726 0 -3.77(-0.14%)
Feb 05, 2019 2719 2736 2688 2730 0 +24.88(+0.92%)
Feb 04, 2019 2677 2711 2640 2705 0 +26.21(+0.98%)
Feb 01, 2019 2651 2681 2637 2679 0 +26.74(+1.01%)
Jan 31, 2019 2647 2664 2627 2652 0 +0.91(+0.03%)
Jan 30, 2019 2631 2655 2613 2651 0 +29.67(+1.13%)
Jan 29, 2019 2596 2626 2579 2622 0 +29.10(+1.12%)
Jan 28, 2019 2571 2593 2554 2593 0 +6.92(+0.27%)
Jan 25, 2019 2585 2599 2565 2586 0 +23.22(+0.91%)
Jan 24, 2019 2579 2590 2538 2563 0 -18.85(-0.73%)
Jan 23, 2019 2589 2601 2556 2581 0 -0.40(-0.02%)
Jan 22, 2019 2593 2608 2561 2582 0 -31.35(-1.20%)
Jan 18, 2019 2604 2620 2568 2613 0 +4.76(+0.18%)
Jan 17, 2019 2576 2617 2567 2608 0 +22.96(+0.89%)
Jan 16, 2019 2584 2599 2571 2585 0 -9.93(-0.38%)
Jan 15, 2019 2565 2603 2558 2595 0 +29.93(+1.17%)
Jan 14, 2019 2560 2586 2544 2565 0 -11.87(-0.46%)
Jan 11, 2019 2584 2599 2555 2577 0 -16.25(-0.63%)
Jan 10, 2019 2553 2596 2539 2594 0 +26.48(+1.03%)
Jan 09, 2019 2547 2581 2532 2567 0 +42.41(+1.68%)
Jan 08, 2019 2521 2542 2492 2525 0 +24.76(+0.99%)
Jan 07, 2019 2473 2519 2467 2500 0 +24.60(+0.99%)
Jan 04, 2019 2468 2502 2453 2475 0 +29.98(+1.23%)
Jan 03, 2019 2485 2496 2435 2445 0 -48.35(-1.94%)
Jan 02, 2019 2493 2521 2473 2494 0 -26.56(-1.05%)
Dec 31, 2018 2526 2538 2492 2520 0 +5.95(+0.24%)
Dec 28, 2018 2522 2546 2492 2514 0 +3.82(+0.15%)
Dec 27, 2018 2488 2519 2432 2510 0 -5.57(-0.22%)
Dec 26, 2018 2449 2517 2418 2516 0 +80.17(+3.29%)
Dec 24, 2018 2449 2473 2403 2436 0 -21.78(-0.89%)
Dec 21, 2018 2473 2515 2454 2458 0 -18.08(-0.73%)
Dec 20, 2018 2496 2509 2447 2476 0 -31.11(-1.24%)
Dec 19, 2018 2549 2596 2489 2507 0 -34.54(-1.36%)
Dec 18, 2018 2561 2588 2518 2541 0 -6.11(-0.24%)
Dec 17, 2018 2595 2606 2529 2547 0 -51.64(-1.99%)
Dec 14, 2018 2625 2646 2584 2599 0 -38.68(-1.47%)
Dec 13, 2018 2651 2669 2617 2638 0 -12.53(-0.47%)
Dec 12, 2018 2646 2673 2639 2650 0 +31.94(+1.22%)
Dec 11, 2018 2653 2665 2604 2618 0 -11.11(-0.42%)
Dec 10, 2018 2640 2648 2577 2629 0 -4.64(-0.18%)
Dec 07, 2018 2675 2707 2627 2634 0 -47.09(-1.76%)
Dec 06, 2018 2703 2708 2600 2681 0 -52.44(-1.92%)
Dec 04, 2018 2796 2823 2727 2734 0 -53.88(-1.93%)
Dec 03, 2018 2791 2801 2739 2788 0 +19.32(+0.70%)
Nov 30, 2018 2755 2773 2742 2768 0 +14.32(+0.52%)
Nov 29, 2018 2764 2774 2742 2754 0 -21.88(-0.79%)
Nov 28, 2018 2732 2776 2718 2776 0 +48.00(+1.76%)
Nov 27, 2018 2714 2734 2699 2728 0 +13.73(+0.51%)
Nov 26, 2018 2703 2719 2675 2714 0 +40.40(+1.51%)
Nov 23, 2018 2664 2688 2653 2674 0 -5.07(-0.19%)
Nov 21, 2018 2679 2679 2679 2679 0 +17.43(+0.65%)
Nov 20, 2018 2697 2713 2652 2661 0 -56.40(-2.08%)
Nov 19, 2018 2738 2754 2698 2718 0 -34.83(-1.27%)
Nov 16, 2018 2708 2761 2706 2753 0 +29.83(+1.10%)
Nov 15, 2018 2709 2730 2659 2723 0 -4.02(-0.15%)
Nov 14, 2018 2720 2757 2707 2727 0 +23.28(+0.86%)
Nov 13, 2018 2695 2741 2681 2703 0 +20.06(+0.75%)
Nov 12, 2018 2704 2720 2679 2683 0 -17.20(-0.64%)
Nov 09, 2018 2723 2742 2690 2701 0 -29.34(-1.07%)
Nov 08, 2018 2699 2748 2699 2730 0 +18.71(+0.69%)
Nov 07, 2018 2668 2713 2651 2711 0 +50.93(+1.91%)
Nov 06, 2018 2646 2674 2641 2660 0 +12.41(+0.47%)
Nov 05, 2018 2619 2668 2613 2648 0 +22.14(+0.84%)
Nov 02, 2018 2667 2694 2610 2626 0 -14.98(-0.57%)
Nov 01, 2018 2636 2661 2623 2641 0 +6.46(+0.25%)
Oct 31, 2018 2644 2663 2622 2634 0 +3.68(+0.14%)
Oct 30, 2018 2605 2649 2597 2631 0 -28.68(-1.08%)
Oct 29, 2018 2659 2703 2632 2659 0 +30.10(+1.14%)
Oct 26, 2018 2655 2671 2605 2629 0 -6.45(-0.24%)
Oct 24, 2018 2677 2712 2631 2636 0 -48.67(-1.81%)
Oct 23, 2018 2665 2701 2635 2684 0 -12.16(-0.45%)
Oct 22, 2018 2720 2727 2664 2696 0 -20.16(-0.74%)
Oct 19, 2018 2720 2761 2700 2717 0 +6.36(+0.23%)
Oct 18, 2018 2603 2733 2558 2710 0 +106.59(+4.09%)
Oct 17, 2018 2655 2661 2575 2604 0 -57.41(-2.16%)
Oct 16, 2018 2638 2667 2611 2661 0 +35.68(+1.36%)
Oct 15, 2018 2595 2650 2588 2625 0 +29.51(+1.14%)
Oct 12, 2018 2628 2634 2576 2596 0 +6.50(+0.25%)
Oct 11, 2018 2635 2665 2586 2589 0 -45.49(-1.73%)
Oct 10, 2018 2682 2705 2627 2635 0 -54.18(-2.01%)
Oct 09, 2018 2735 2744 2686 2689 0 -44.61(-1.63%)
Oct 08, 2018 2708 2743 2703 2734 0 +13.89(+0.51%)
Oct 05, 2018 2693 2729 2682 2720 0 +24.93(+0.93%)
Oct 04, 2018 2712 2712 2682 2695 0 -18.43(-0.68%)
Oct 03, 2018 2772 2780 2713 2713 0 -50.12(-1.81%)
Oct 02, 2018 2748 2779 2737 2763 0 +9.55(+0.35%)
Oct 01, 2018 2766 2771 2746 2754 0 -3.58(-0.13%)
Sep 28, 2018 2753 2771 2744 2757 0 -2.10(-0.08%)
Sep 27, 2018 2760 2780 2744 2759 0 -2.30(-0.08%)
Sep 26, 2018 2761 2785 2748 2762 0 +13.09(+0.48%)
Sep 25, 2018 2764 2768 2738 2749 0 -9.52(-0.35%)
Sep 24, 2018 2804 2804 2751 2758 0 -50.90(-1.81%)
Sep 21, 2018 2839 2849 2803 2809 0 -20.96(-0.74%)
Sep 20, 2018 2811 2837 2786 2830 0 +22.66(+0.81%)
Sep 19, 2018 2816 2825 2800 2807 0 -3.19(-0.11%)
Sep 18, 2018 2785 2814 2772 2811 0 +18.51(+0.66%)
Sep 17, 2018 2828 2832 2788 2792 0 -41.19(-1.45%)
Sep 14, 2018 2835 2844 2816 2833 0 +1.10(+0.04%)
Sep 13, 2018 2841 2844 2819 2832 0 +0.40(+0.01%)
Sep 12, 2018 2844 2855 2825 2832 0 -13.01(-0.46%)
Sep 11, 2018 2837 2860 2824 2845 0 +4.64(+0.16%)
Sep 10, 2018 2849 2860 2833 2840 0 +7.18(+0.25%)
Sep 07, 2018 2832 2850 2816 2833 0 -5.83(-0.21%)
Sep 06, 2018 2844 2862 2824 2839 0 -3.52(-0.12%)
Sep 05, 2018 2825 2852 2818 2842 0 +13.96(+0.49%)
Sep 04, 2018 2818 2834 2805 2828 0 +1.94(+0.07%)
Aug 31, 2018 2826 2826 2826 2826 0 +20.21(+0.72%)
Aug 30, 2018 2829 2840 2794 2806 0 -29.45(-1.04%)
Aug 29, 2018 2817 2840 2796 2836 0 +22.66(+0.81%)
Aug 28, 2018 2815 2828 2807 2813 0 -3.39(-0.12%)
Aug 27, 2018 2803 2822 2792 2816 0 +24.17(+0.87%)
Aug 24, 2018 2798 2810 2772 2792 0 -1.13(-0.04%)
Aug 23, 2018 2785 2796 2769 2793 0 +11.97(+0.43%)
Aug 22, 2018 2801 2812 2778 2781 0 -20.58(-0.73%)
Aug 21, 2018 2794 2809 2786 2802 0 +10.30(+0.37%)
Aug 20, 2018 2778 2798 2776 2792 0 +13.90(+0.50%)
Aug 17, 2018 2774 2786 2761 2778 0 +8.23(+0.30%)
Aug 16, 2018 2778 2793 2761 2770 0 +8.22(+0.30%)
Aug 15, 2018 2755 2773 2730 2761 0 -9.23(-0.33%)
Aug 14, 2018 2746 2784 2738 2771 0 +41.06(+1.50%)
Aug 13, 2018 2772 2775 2724 2729 0 -42.48(-1.53%)
Aug 10, 2018 2790 2800 2766 2772 0 -32.84(-1.17%)
Aug 09, 2018 2808 2818 2801 2805 0 +1.26(+0.04%)
Aug 08, 2018 2807 2816 2791 2804 0 -8.15(-0.29%)
Aug 07, 2018 2775 2820 2771 2812 0 +45.94(+1.66%)
Aug 06, 2018 2759 2780 2748 2766 0 +0.06(+0.00%)
Aug 03, 2018 2763 2788 2739 2766 0 +9.02(+0.33%)
Aug 02, 2018 2733 2766 2723 2757 0 +14.34(+0.52%)
Aug 01, 2018 2747 2757 2729 2742 0 -9.64(-0.35%)
Jul 31, 2018 2743 2764 2718 2752 0 +16.66(+0.61%)
Jul 30, 2018 2743 2761 2729 2735 0 -12.58(-0.46%)
Jul 27, 2018 2785 2800 2741 2748 0 -37.99(-1.36%)
Jul 26, 2018 2784 2824 2762 2786 0 +36.68(+1.33%)
Jul 25, 2018 2765 2770 2706 2749 0 -17.71(-0.64%)
Jul 24, 2018 2804 2818 2752 2767 0 -26.25(-0.94%)
Jul 23, 2018 2773 2801 2770 2793 0 +19.94(+0.72%)
Jul 20, 2018 2768 2794 2751 2773 0 +7.46(+0.27%)
Jul 19, 2018 2705 2776 2682 2766 0 +66.53(+2.46%)
Jul 18, 2018 2691 2707 2667 2699 0 +10.32(+0.38%)
Jul 17, 2018 2658 2692 2640 2689 0 +26.51(+1.00%)
Jul 16, 2018 2671 2681 2650 2662 0 -2.72(-0.10%)
Jul 13, 2018 2639 2675 2637 2665 0 +30.87(+1.17%)
Jul 12, 2018 2636 2647 2615 2634 0 +12.60(+0.48%)
Jul 11, 2018 2648 2653 2615 2622 0 -41.41(-1.55%)
Jul 10, 2018 2649 2666 2633 2663 0 +16.42(+0.62%)
Jul 09, 2018 2602 2666 2601 2647 0 +53.87(+2.08%)
Jul 06, 2018 2593 2635 2578 2593 0 -5.14(-0.20%)
Jul 05, 2018 2592 2599 2566 2598 0 +21.65(+0.84%)
Jul 03, 2018 2576 2576 2576 2576 0 -5.91(-0.23%)
Jul 02, 2018 2591 2593 2558 2582 0 -19.57(-0.75%)
Jun 29, 2018 2604 2630 2599 2602 0 +3.56(+0.14%)
Jun 28, 2018 2598 2607 2577 2598 0 -1.71(-0.07%)
Jun 27, 2018 2630 2652 2598 2600 0 -22.27(-0.85%)
Jun 26, 2018 2627 2641 2609 2622 0 +0.90(+0.03%)
Jun 25, 2018 2641 2647 2603 2621 0 -27.11(-1.02%)
Jun 22, 2018 2646 2668 2629 2648 0 +23.28(+0.89%)
Jun 21, 2018 2661 2662 2619 2625 0 -42.69(-1.60%)
Jun 20, 2018 2671 2682 2647 2668 0 +2.12(+0.08%)
Jun 19, 2018 2660 2673 2649 2666 0 -13.24(-0.49%)
Jun 18, 2018 2684 2702 2672 2679 0 -24.38(-0.90%)
Jun 15, 2018 2703 2706 2676 2703 0 +27.35(+1.02%)
Jun 14, 2018 2683 2696 2665 2676 0 +0.99(+0.04%)
Jun 13, 2018 2694 2704 2667 2675 0 -13.51(-0.50%)
Jun 12, 2018 2697 2700 2680 2688 0 -4.64(-0.17%)
Jun 11, 2018 2677 2703 2673 2693 0 +17.26(+0.65%)
Jun 08, 2018 2670 2680 2655 2676 0 +4.64(+0.17%)
Jun 07, 2018 2653 2684 2648 2671 0 +4.23(+0.16%)
Jun 06, 2018 2654 2672 2643 2667 0 +21.05(+0.80%)
Jun 05, 2018 2637 2659 2627 2646 0 +7.17(+0.27%)
Jun 04, 2018 2600 2645 2595 2639 0 +43.12(+1.66%)
Jun 01, 2018 2587 2627 2578 2596 0 +17.67(+0.69%)
May 31, 2018 2583 2599 2550 2578 0 -7.27(-0.28%)
May 30, 2018 2563 2605 2547 2585 0 +41.21(+1.62%)
May 29, 2018 2555 2574 2526 2544 0 -27.38(-1.06%)
May 25, 2018 2571 2571 2571 2571 0 +8.73(+0.34%)
May 24, 2018 2540 2570 2520 2563 0 +19.13(+0.75%)
May 23, 2018 2555 2562 2529 2544 0 -21.44(-0.84%)
May 22, 2018 2626 2647 2562 2565 0 -49.64(-1.90%)
May 21, 2018 2600 2621 2586 2615 0 +30.31(+1.17%)
May 18, 2018 2592 2603 2574 2584 0 -7.37(-0.28%)
May 17, 2018 2585 2599 2579 2592 0 +2.76(+0.11%)
May 16, 2018 2574 2602 2571 2589 0 +22.50(+0.88%)
May 15, 2018 2563 2573 2554 2566 0 -7.33(-0.28%)
May 14, 2018 2563 2585 2553 2574 0 +14.49(+0.57%)
May 11, 2018 2539 2569 2524 2559 0 +17.08(+0.67%)
May 10, 2018 2537 2555 2527 2542 0 +9.68(+0.38%)
May 09, 2018 2537 2548 2504 2532 0 +1.75(+0.07%)
May 08, 2018 2539 2545 2516 2531 0 -2.72(-0.11%)
May 07, 2018 2530 2544 2509 2533 0 +8.13(+0.32%)
May 04, 2018 2495 2536 2479 2525 0 +25.10(+1.00%)
May 03, 2018 2489 2509 2467 2500 0 +13.71(+0.55%)
May 02, 2018 2505 2517 2473 2487 0 -15.60(-0.62%)
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.