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, 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%)
Mar 01, 2010 1251 1273 1247 1267 0 +14.13(+1.13%)
Feb 26, 2010 1246 1258 1240 1252 0 +5.41(+0.43%)
Feb 25, 2010 1232 1250 1228 1247 0 -1.73(-0.14%)
Feb 24, 2010 1230 1250 1232 1249 0 +17.96(+1.46%)
Feb 23, 2010 1246 1259 1229 1231 0 -20.79(-1.66%)
Feb 22, 2010 1260 1269 1247 1252 0 -9.40(-0.75%)
Feb 19, 2010 1246 1264 1244 1261 0 +7.53(+0.60%)
Feb 18, 2010 1247 1256 1243 1254 0 -0.80(-0.06%)
Feb 17, 2010 1253 1267 1249 1254 0 +0.21(+0.02%)
Feb 16, 2010 1283 1289 1218 1254 0 +57.33(+4.79%)
Feb 12, 2010 1197 1197 1197 0 +10.90(+0.92%)
Feb 11, 2010 1167 1187 1163 1186 0 +10.26(+0.87%)
Feb 10, 2010 1172 1182 1162 1176 0 -0.17(-0.01%)
Feb 09, 2010 1162 1183 1160 1176 0 +7.08(+0.61%)
Feb 08, 2010 1175 1183 1156 1169 0 -8.47(-0.72%)
Feb 05, 2010 1172 1184 1158 1177 0 -2.40(-0.20%)
Feb 04, 2010 1195 1203 1174 1180 0 -26.15(-2.17%)
Feb 03, 2010 1212 1224 1203 1206 0 -12.84(-1.05%)
Feb 02, 2010 1190 1224 1186 1219 0 +30.03(+2.53%)
Feb 01, 2010 1183 1194 1180 1189 0 +4.79(+0.40%)
Jan 29, 2010 1197 1202 1181 1184 0 -10.05(-0.84%)
Jan 28, 2010 1203 1203 1188 1194 0 -8.58(-0.71%)
Jan 27, 2010 1208 1213 1194 1202 0 -7.23(-0.60%)
Jan 26, 2010 1213 1220 1205 1210 0 -6.33(-0.52%)
Jan 25, 2010 1208 1230 1205 1216 0 +6.28(+0.52%)
Jan 22, 2010 1217 1224 1204 1210 0 -5.85(-0.48%)
Jan 21, 2010 1228 1241 1211 1216 0 -8.03(-0.66%)
Jan 20, 2010 1235 1247 1220 1224 0 -15.52(-1.25%)
Jan 19, 2010 1242 1253 1224 1239 0 +6.86(+0.56%)
Jan 15, 2010 1232 1232 1232 0 -4.71(-0.38%)
Jan 14, 2010 1232 1244 1224 1237 0 +0.66(+0.05%)
Jan 13, 2010 1237 1243 1224 1236 0 +2.22(+0.18%)
Jan 12, 2010 1234 1244 1226 1234 0 -6.49(-0.52%)
Jan 11, 2010 1224 1241 1222 1241 0 +17.02(+1.39%)
Jan 08, 2010 1212 1225 1210 1224 0 +6.02(+0.49%)
Jan 07, 2010 1210 1221 1207 1217 0 +5.34(+0.44%)
Jan 06, 2010 1207 1218 1202 1212 0 -2.13(-0.18%)
Jan 05, 2010 1207 1216 1196 1214 0 +1.85(+0.15%)
Jan 04, 2010 1216 1228 1207 1212 0 +5.65(+0.47%)
Dec 31, 2009 1207 1207 1207 0 -18.31(-1.49%)
Dec 30, 2009 1219 1229 1218 1225 0 -0.40(-0.03%)
Dec 29, 2009 1227 1235 1224 1225 0 -3.74(-0.30%)
Dec 28, 2009 1227 1234 1220 1229 0 +5.50(+0.45%)
Dec 24, 2009 1218 1228 1212 1224 0 +6.22(+0.51%)
Dec 23, 2009 1217 1224 1206 1218 0 +1.90(+0.16%)
Dec 22, 2009 1209 1216 1200 1216 0 +10.50(+0.87%)
Dec 21, 2009 1206 1216 1200 1205 0 +3.84(+0.32%)
Dec 18, 2009 1195 1211 1189 1201 0 +4.71(+0.39%)
Dec 17, 2009 1201 1208 1189 1197 0 -12.95(-1.07%)
Dec 16, 2009 1208 1220 1205 1210 0 +2.81(+0.23%)
Dec 15, 2009 1194 1211 1189 1207 0 +3.89(+0.32%)
Dec 14, 2009 1200 1204 1193 1203 0 +8.30(+0.69%)
Dec 11, 2009 1190 1201 1182 1194 0 +10.24(+0.86%)
Dec 10, 2009 1182 1189 1175 1184 0 +6.64(+0.56%)
Dec 09, 2009 1178 1185 1167 1178 0 +3.42(+0.29%)
Dec 08, 2009 1172 1181 1160 1174 0 -5.08(-0.43%)
Dec 07, 2009 1176 1184 1170 1179 0 +1.55(+0.13%)
Dec 04, 2009 1175 1187 1160 1178 0 +15.63(+1.34%)
Dec 03, 2009 1149 1174 1148 1162 0 +13.44(+1.17%)
Dec 02, 2009 1135 1150 1133 1149 0 +4.85(+0.42%)
Dec 01, 2009 1121 1146 1126 1144 0 +24.90(+2.23%)
Nov 30, 2009 1124 1139 1102 1119 0 -8.49(-0.75%)
Nov 27, 2009 1118 1140 1108 1127 0 -16.65(-1.46%)
Nov 25, 2009 1144 1144 1144 0 +0.02(+0.00%)
Nov 24, 2009 1143 1153 1132 1144 0 -6.67(-0.58%)
Nov 23, 2009 1140 1161 1141 1151 0 +11.82(+1.04%)
Nov 20, 2009 1137 1148 1134 1139 0 -3.22(-0.28%)
Nov 19, 2009 1146 1153 1132 1142 0 -12.50(-1.08%)
Nov 18, 2009 1169 1171 1151 1155 0 -13.57(-1.16%)
Nov 17, 2009 1164 1171 1155 1168 0 +0.62(+0.05%)
Nov 16, 2009 1147 1173 1146 1168 0 +21.17(+1.85%)
Nov 13, 2009 1139 1149 1131 1146 0 +9.36(+0.82%)
Nov 12, 2009 1153 1162 1135 1137 0 -20.21(-1.75%)
Nov 11, 2009 1158 1167 1146 1157 0 +8.71(+0.76%)
Nov 10, 2009 1150 1160 1140 1149 0 -2.56(-0.22%)
Nov 09, 2009 1132 1152 1128 1151 0 +27.48(+2.45%)
Nov 06, 2009 1128 1133 1114 1124 0 -7.20(-0.64%)
Nov 05, 2009 1126 1138 1112 1131 0 +14.99(+1.34%)
Nov 04, 2009 1131 1141 1114 1116 0 -10.74(-0.95%)
Nov 03, 2009 1109 1133 1103 1127 0 +14.13(+1.27%)
Nov 02, 2009 1091 1118 1083 1112 0 +14.11(+1.28%)
Oct 30, 2009 1120 1130 1095 1098 0 -24.94(-2.22%)
Oct 29, 2009 1137 1148 1109 1123 0 +13.90(+1.25%)
Oct 28, 2009 1137 1143 1108 1109 0 -26.72(-2.35%)
Oct 27, 2009 1159 1168 1130 1136 0 -28.48(-2.45%)
Oct 26, 2009 1177 1188 1158 1165 0 -13.45(-1.14%)
Oct 23, 2009 1177 1183 1170 1178 0 -6.75(-0.57%)
Oct 22, 2009 1169 1192 1161 1185 0 +15.18(+1.30%)
Oct 21, 2009 1172 1189 1166 1170 0 -3.02(-0.26%)
Oct 20, 2009 1162 1183 1160 1173 0 -19.83(-1.66%)
Oct 19, 2009 1199 1207 1185 1192 0 -10.79(-0.90%)
Oct 16, 2009 1212 1212 1177 1203 0 -21.09(-1.72%)
Oct 15, 2009 1204 1225 1201 1224 0 +14.88(+1.23%)
Oct 14, 2009 1216 1225 1202 1209 0 -0.01(-0.00%)
Oct 13, 2009 1205 1213 1198 1209 0 +0.85(+0.07%)
Oct 12, 2009 1204 1222 1195 1209 0 -11.51(-0.94%)
Oct 09, 2009 1205 1221 1201 1220 0 +12.79(+1.06%)
Oct 08, 2009 1194 1212 1189 1207 0 +19.32(+1.63%)
Oct 07, 2009 1185 1192 1163 1188 0 -3.83(-0.32%)
Oct 06, 2009 1186 1205 1179 1192 0 +7.16(+0.60%)
Oct 05, 2009 1171 1186 1160 1185 0 +16.96(+1.45%)
Oct 02, 2009 1174 1184 1161 1168 0 -9.52(-0.81%)
Oct 01, 2009 1182 1193 1161 1177 0 -13.66(-1.15%)
Sep 30, 2009 1180 1202 1166 1191 0 +7.79(+0.66%)
Sep 29, 2009 1168 1192 1168 1183 0 +5.36(+0.46%)
Sep 28, 2009 1164 1184 1156 1178 0 +18.27(+1.58%)
Sep 25, 2009 1174 1181 1157 1159 0 -15.25(-1.30%)
Sep 24, 2009 1196 1201 1171 1175 0 -16.51(-1.39%)
Sep 23, 2009 1212 1227 1191 1191 0 -31.20(-2.55%)
Sep 22, 2009 1223 1239 1210 1222 0 +1.57(+0.13%)
Sep 21, 2009 1175 1223 1170 1221 0 +29.19(+2.45%)
Sep 18, 2009 1183 1194 1172 1192 0 +15.28(+1.30%)
Sep 17, 2009 1165 1181 1166 1176 0 +18.53(+1.60%)
Sep 16, 2009 1152 1174 1150 1158 0 +3.26(+0.28%)
Sep 15, 2009 1130 1156 1129 1155 0 +24.63(+2.18%)
Sep 14, 2009 1108 1134 1108 1130 0 +11.28(+1.01%)
Sep 11, 2009 1113 1124 1104 1119 0 +5.26(+0.47%)
Sep 10, 2009 1128 1132 1099 1113 0 -11.41(-1.01%)
Sep 09, 2009 1119 1132 1107 1125 0 +5.55(+0.50%)
Sep 08, 2009 1120 1126 1107 1119 0 +9.70(+0.87%)
Sep 04, 2009 1110 1110 1110 0 +7.41(+0.67%)
Sep 03, 2009 1090 1104 1087 1102 0 +9.93(+0.91%)
Sep 02, 2009 1093 1101 1082 1092 0 -7.14(-0.65%)
Sep 01, 2009 1136 1145 1094 1099 0 -41.21(-3.61%)
Aug 31, 2009 1145 1161 1135 1141 0 -12.13(-1.05%)
Aug 28, 2009 1159 1169 1142 1153 0 -1.93(-0.17%)
Aug 27, 2009 1157 1160 1144 1155 0 -4.16(-0.36%)
Aug 26, 2009 1177 1181 1155 1159 0 -17.77(-1.51%)
Aug 25, 2009 1176 1191 1161 1177 0 +4.08(+0.35%)
Aug 24, 2009 1193 1197 1171 1172 0 -20.88(-1.75%)
Aug 21, 2009 1181 1197 1167 1193 0 +25.54(+2.19%)
Aug 20, 2009 1159 1176 1148 1168 0 +10.21(+0.88%)
Aug 19, 2009 1130 1165 1130 1158 0 +11.15(+0.97%)
Aug 18, 2009 1148 1163 1129 1146 0 +9.94(+0.87%)
Aug 17, 2009 1151 1166 1122 1137 0 -20.03(-1.73%)
Aug 14, 2009 1157 1169 1141 1157 0 -1.05(-0.09%)
Aug 13, 2009 1145 1162 1133 1158 0 +11.72(+1.02%)
Aug 12, 2009 1130 1167 1128 1146 0 +15.29(+1.35%)
Aug 11, 2009 1131 1138 1119 1131 0 -5.12(-0.45%)
Aug 10, 2009 1125 1140 1115 1136 0 +6.23(+0.55%)
Aug 07, 2009 1114 1131 1106 1129 0 +26.59(+2.41%)
Aug 06, 2009 1114 1116 1097 1103 0 -9.36(-0.84%)
Aug 05, 2009 1120 1126 1102 1112 0 -10.49(-0.93%)
Aug 04, 2009 1108 1124 1105 1123 0 +7.93(+0.71%)
Aug 03, 2009 1126 1129 1100 1115 0 -1.21(-0.11%)
Jul 31, 2009 1107 1130 1102 1116 0 +6.31(+0.57%)
Jul 30, 2009 1119 1134 1100 1110 0 -5.68(-0.51%)
Jul 29, 2009 1110 1130 1105 1115 0 -2.63(-0.24%)
Jul 28, 2009 1110 1125 1101 1118 0 +5.91(+0.53%)
Jul 27, 2009 1111 1117 1104 1112 0 -2.84(-0.25%)
Jul 24, 2009 1113 1122 1102 1115 0 -6.38(-0.57%)
Jul 23, 2009 1103 1129 1092 1121 0 +19.66(+1.78%)
Jul 22, 2009 1084 1111 1083 1102 0 +7.36(+0.67%)
Jul 21, 2009 1107 1117 1085 1094 0 +61.08(+5.91%)
Jun 26, 2009 1037 1046 1028 1033 0 -3.51(-0.34%)
Jun 25, 2009 1024 1041 1014 1037 0 +26.14(+2.59%)
Jun 24, 2009 998.60 1024 997.73 1011 0 +18.00(+1.81%)
Jun 23, 2009 1011 1021 990.43 992.61 0 -20.63(-2.04%)
Jun 22, 2009 1027 1035 1012 1013 0 -19.73(-1.91%)
Jun 19, 2009 1043 1049 1024 1033 0 -2.25(-0.22%)
Jun 18, 2009 1032 1071 1024 1035 0 +1.26(+0.12%)
Jun 17, 2009 1026 1047 1019 1034 0 +7.44(+0.72%)
Jun 16, 2009 1036 1042 1019 1027 0 -6.05(-0.59%)
Jun 15, 2009 1033 1038 1018 1033 0 -10.57(-1.01%)
Jun 12, 2009 1045 1055 1030 1043 0 -4.29(-0.41%)
Jun 11, 2009 1053 1069 1044 1047 0 -4.01(-0.38%)
Jun 10, 2009 1059 1064 1036 1051 0 -1.70(-0.16%)
Jun 09, 2009 1053 1062 1045 1053 0 +2.88(+0.27%)
Jun 08, 2009 1047 1061 1038 1050 0 -11.20(-1.06%)
Jun 05, 2009 1079 1086 1051 1061 0 -10.84(-1.01%)
Jun 04, 2009 1082 1085 1055 1072 0 -10.41(-0.96%)
Jun 03, 2009 1083 1092 1072 1083 0 -12.75(-1.16%)
Jun 02, 2009 1091 1105 1076 1095 0 +22.11(+2.06%)
Jun 01, 2009 1041 1080 1040 1073 0 +47.40(+4.62%)
May 29, 2009 1018 1033 1007 1026 0 +9.95(+0.98%)
May 28, 2009 1022 1028 992.67 1016 0 -0.47(-0.05%)
May 27, 2009 1026 1046 1013 1016 0 -15.44(-1.50%)
May 26, 2009 987.20 1035 984.33 1032 0 +31.01(+3.10%)
May 25, 2009 989.49 1013 976.11 1001 0 +0.00(+0.00%)
May 22, 2009 989.49 1013 976.11 1001 0 +13.54(+1.37%)
May 21, 2009 1003 1006 971.42 987.36 0 -21.54(-2.14%)
May 20, 2009 1027 1047 1005 1009 0 -17.07(-1.66%)
May 19, 2009 1022 1035 1013 1026 0 -4.45(-0.43%)
May 18, 2009 1003 1033 1001 1030 0 +34.90(+3.51%)
May 15, 2009 998.25 1011 984.75 995.52 0 -6.86(-0.68%)
May 14, 2009 995.41 1026 993.02 1002 0 +8.72(+0.88%)
May 13, 2009 1013 1016 986.91 993.66 0 -29.98(-2.93%)
May 12, 2009 1054 1055 1010 1024 0 -17.87(-1.72%)
May 11, 2009 1039 1055 1028 1042 0 -11.85(-1.12%)
May 08, 2009 1060 1071 1036 1053 0 +10.36(+0.99%)
May 07, 2009 1069 1078 1040 1043 0 -23.62(-2.21%)
May 06, 2009 1076 1083 1049 1067 0 -4.36(-0.41%)
May 05, 2009 1070 1080 1060 1071 0 +1.88(+0.18%)
May 04, 2009 1069 1074 1062 1069 0 +2.56(+0.24%)
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.