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, 2012 2088 2090 2049 2057 0 -29.26(-1.40%)
Apr 27, 2012 2059 2097 2024 2086 0 +32.14(+1.56%)
Apr 26, 2012 1978 2056 1971 2054 0 +77.98(+3.95%)
Apr 25, 2012 1948 1978 1930 1976 0 +39.09(+2.02%)
Apr 24, 2012 1944 1958 1932 1937 0 -5.82(-0.30%)
Apr 23, 2012 1952 1957 1931 1943 0 -31.11(-1.58%)
Apr 20, 2012 1964 1991 1963 1974 0 +14.07(+0.72%)
Apr 19, 2012 1994 2010 1944 1960 0 -23.04(-1.16%)
Apr 18, 2012 1974 1991 1967 1983 0 +1.72(+0.09%)
Apr 17, 2012 1977 1986 1963 1981 0 +21.95(+1.12%)
Apr 16, 2012 1955 1969 1946 1959 0 +11.59(+0.60%)
Apr 13, 2012 1949 1960 1938 1947 0 -3.48(-0.18%)
Apr 12, 2012 1922 1955 1919 1951 0 +30.47(+1.59%)
Apr 11, 2012 1899 1926 1893 1920 0 +40.78(+2.17%)
Apr 10, 2012 1930 1934 1874 1880 0 -57.93(-2.99%)
Apr 09, 2012 1942 1952 1928 1938 0 -36.37(-1.84%)
Apr 05, 2012 1959 1979 1951 1974 0 +9.90(+0.50%)
Apr 04, 2012 1975 1979 1951 1964 0 -26.99(-1.36%)
Apr 03, 2012 1988 1999 1978 1991 0 +7.42(+0.37%)
Apr 02, 2012 1966 2000 1962 1984 0 +16.13(+0.82%)
Mar 30, 2012 1976 1982 1955 1967 0 -0.84(-0.04%)
Mar 29, 2012 1972 1977 1948 1968 0 -13.52(-0.68%)
Mar 28, 2012 1978 1984 1957 1982 0 +6.60(+0.33%)
Mar 27, 2012 1968 1978 1951 1975 0 +10.83(+0.55%)
Mar 26, 2012 1956 1971 1949 1964 0 +20.80(+1.07%)
Mar 23, 2012 1956 1966 1935 1944 0 -8.55(-0.44%)
Mar 22, 2012 1963 1968 1944 1952 0 -22.89(-1.16%)
Mar 21, 2012 1981 1986 1970 1975 0 -7.00(-0.35%)
Mar 20, 2012 1975 1983 1964 1982 0 -2.77(-0.14%)
Mar 19, 2012 1972 1988 1962 1985 0 +13.02(+0.66%)
Mar 16, 2012 1984 1993 1967 1972 0 -13.39(-0.67%)
Mar 15, 2012 1995 2003 1975 1985 0 -7.67(-0.38%)
Mar 14, 2012 1998 2006 1982 1993 0 -5.01(-0.25%)
Mar 13, 2012 1973 1999 1956 1998 0 +32.52(+1.65%)
Mar 12, 2012 1981 1984 1959 1965 0 -11.78(-0.60%)
Mar 09, 2012 1973 1990 1963 1977 0 +2.92(+0.15%)
Mar 08, 2012 1963 1981 1957 1974 0 +22.33(+1.14%)
Mar 07, 2012 1942 1964 1937 1952 0 +3.54(+0.18%)
Mar 06, 2012 1952 1965 1930 1948 0 -25.00(-1.27%)
Mar 05, 2012 1984 1989 1963 1973 0 -17.73(-0.89%)
Mar 02, 2012 1991 1998 1977 1991 0 -6.47(-0.32%)
Mar 01, 2012 1974 2005 1971 1997 0 +17.67(+0.89%)
Feb 29, 2012 1987 1997 1967 1980 0 -7.31(-0.37%)
Feb 28, 2012 1960 1990 1958 1987 0 +20.58(+1.05%)
Feb 27, 2012 1968 1982 1946 1967 0 -13.90(-0.70%)
Feb 24, 2012 1989 1995 1955 1980 0 -5.54(-0.28%)
Feb 23, 2012 1984 2015 1957 1986 0 -6.43(-0.32%)
Feb 22, 2012 1990 2006 1960 1992 0 -22.81(-1.13%)
Feb 21, 2012 2066 2082 1985 2015 0 -35.17(-1.72%)
Feb 17, 2012 2050 2050 2050 0 -8.05(-0.39%)
Feb 16, 2012 2011 2065 2003 2058 0 +53.97(+2.69%)
Feb 15, 2012 2031 2038 2004 2004 0 -17.47(-0.86%)
Feb 14, 2012 2013 2034 1999 2022 0 +0.05(+0.00%)
Feb 13, 2012 2041 2043 2014 2022 0 -4.71(-0.23%)
Feb 10, 2012 2016 2035 2009 2027 0 -6.18(-0.30%)
Feb 09, 2012 2029 2037 2009 2033 0 +8.84(+0.44%)
Feb 08, 2012 2036 2043 2009 2024 0 -9.58(-0.47%)
Feb 07, 2012 2030 2046 2021 2034 0 -3.94(-0.19%)
Feb 06, 2012 2022 2051 2020 2037 0 +14.19(+0.70%)
Feb 03, 2012 2043 2047 2020 2023 0 -1.07(-0.05%)
Feb 02, 2012 2045 2059 2019 2024 0 -21.41(-1.05%)
Feb 01, 2012 2031 2050 2018 2046 0 +27.52(+1.36%)
Jan 31, 2012 2043 2044 2004 2018 0 -10.85(-0.53%)
Jan 30, 2012 2020 2032 1998 2029 0 -3.43(-0.17%)
Jan 27, 2012 2027 2042 2022 2032 0 -2.54(-0.12%)
Jan 26, 2012 2041 2051 2023 2035 0 +1.80(+0.09%)
Jan 25, 2012 2036 2039 2009 2033 0 -5.35(-0.26%)
Jan 24, 2012 2017 2039 2008 2039 0 +10.29(+0.51%)
Jan 23, 2012 2030 2049 2010 2028 0 +2.41(+0.12%)
Jan 20, 2012 2043 2051 2014 2026 0 -15.15(-0.74%)
Jan 19, 2012 2019 2063 2020 2041 0 +27.39(+1.36%)
Jan 18, 2012 1983 2014 1971 2014 0 +32.46(+1.64%)
Jan 17, 2012 2002 2007 1978 1981 0 +3.31(+0.17%)
Jan 13, 2012 1978 1978 1978 0 -10.75(-0.54%)
Jan 12, 2012 1988 1995 1966 1989 0 +2.18(+0.11%)
Jan 11, 2012 1980 1996 1970 1986 0 -0.52(-0.03%)
Jan 10, 2012 1974 2005 1972 1987 0 +31.71(+1.62%)
Jan 09, 2012 1952 1961 1927 1955 0 +7.43(+0.38%)
Jan 06, 2012 1962 1969 1942 1948 0 -12.09(-0.62%)
Jan 05, 2012 1925 1966 1918 1960 0 +18.50(+0.95%)
Jan 04, 2012 1932 1953 1924 1941 0 +29.03(+1.52%)
Dec 30, 2011 1932 1933 1905 1912 0 -19.60(-1.01%)
Dec 29, 2011 1920 1936 1912 1932 0 +19.46(+1.02%)
Dec 28, 2011 1936 1939 1904 1913 0 -21.13(-1.09%)
Dec 27, 2011 1916 1945 1905 1934 0 +10.26(+0.53%)
Dec 23, 2011 1923 1923 1923 0 +37.57(+1.99%)
Dec 21, 2011 1865 1886 1858 1886 0 +18.07(+0.97%)
Dec 20, 2011 1852 1876 1847 1868 0 +47.63(+2.62%)
Dec 19, 2011 1846 1869 1817 1820 0 -17.67(-0.96%)
Dec 16, 2011 1825 1846 1818 1838 0 +24.58(+1.36%)
Dec 15, 2011 1804 1823 1790 1813 0 +24.64(+1.38%)
Dec 14, 2011 1814 1819 1786 1789 0 -36.78(-2.01%)
Dec 13, 2011 1871 1879 1815 1825 0 -34.30(-1.84%)
Dec 12, 2011 1845 1861 1828 1860 0 +0.27(+0.01%)
Dec 09, 2011 1848 1872 1841 1859 0 +19.63(+1.07%)
Dec 08, 2011 1859 1874 1835 1840 0 -34.13(-1.82%)
Dec 07, 2011 1874 1885 1850 1874 0 -14.04(-0.74%)
Dec 06, 2011 1911 1914 1881 1888 0 -13.36(-0.70%)
Dec 05, 2011 1901 1916 1886 1901 0 +27.58(+1.47%)
Dec 02, 2011 1881 1899 1864 1874 0 +11.84(+0.64%)
Dec 01, 2011 1850 1903 1841 1862 0 -2.14(-0.11%)
Nov 30, 2011 1834 1877 1824 1864 0 +85.33(+4.80%)
Nov 29, 2011 1771 1788 1762 1779 0 +16.14(+0.92%)
Nov 28, 2011 1764 1778 1746 1763 0 +50.43(+2.95%)
Nov 25, 2011 1714 1733 1706 1712 0 -5.39(-0.31%)
Nov 23, 2011 1718 1718 1718 0 -36.63(-2.09%)
Nov 22, 2011 1745 1767 1733 1754 0 +8.13(+0.47%)
Nov 21, 2011 1761 1778 1736 1746 0 -39.46(-2.21%)
Nov 18, 2011 1812 1814 1773 1785 0 -14.66(-0.81%)
Nov 17, 2011 1822 1831 1786 1800 0 -22.03(-1.21%)
Nov 16, 2011 1828 1855 1818 1822 0 -27.43(-1.48%)
Nov 15, 2011 1823 1858 1818 1850 0 +13.19(+0.72%)
Nov 14, 2011 1841 1858 1827 1836 0 -14.41(-0.78%)
Nov 11, 2011 1837 1860 1825 1851 0 +37.53(+2.07%)
Nov 10, 2011 1808 1824 1795 1813 0 +28.05(+1.57%)
Nov 09, 2011 1805 1820 1775 1785 0 -57.58(-3.12%)
Nov 08, 2011 1820 1847 1803 1843 0 +29.35(+1.62%)
Nov 07, 2011 1830 1839 1787 1813 0 -18.52(-1.01%)
Nov 04, 2011 1833 1841 1809 1832 0 -13.56(-0.73%)
Nov 03, 2011 1822 1850 1798 1846 0 +40.44(+2.24%)
Nov 02, 2011 1785 1810 1777 1805 0 +48.42(+2.76%)
Nov 01, 2011 1768 1793 1744 1757 0 -57.58(-3.17%)
Oct 31, 2011 1826 1851 1808 1814 0 -39.30(-2.12%)
Oct 28, 2011 1856 1870 1837 1854 0 -2.72(-0.15%)
Oct 27, 2011 1849 1877 1832 1856 0 +75.63(+4.25%)
Oct 26, 2011 1812 1814 1768 1781 0 -6.71(-0.38%)
Oct 25, 2011 1813 1821 1779 1787 0 -37.73(-2.07%)
Oct 24, 2011 1801 1845 1794 1825 0 +26.72(+1.49%)
Oct 21, 2011 1765 1800 1749 1798 0 +54.82(+3.14%)
Oct 20, 2011 1754 1764 1714 1744 0 -11.01(-0.63%)
Oct 19, 2011 1776 1795 1747 1755 0 -20.38(-1.15%)
Oct 18, 2011 1716 1790 1698 1775 0 +62.35(+3.64%)
Oct 17, 2011 1745 1756 1709 1713 0 -38.02(-2.17%)
Oct 14, 2011 1757 1764 1724 1751 0 +18.97(+1.10%)
Oct 13, 2011 1730 1744 1709 1732 0 -11.19(-0.64%)
Oct 12, 2011 1745 1757 1734 1743 0 +12.18(+0.70%)
Oct 11, 2011 1706 1738 1697 1731 0 +10.17(+0.59%)
Oct 10, 2011 1678 1721 1667 1720 0 +70.19(+4.25%)
Oct 07, 2011 1676 1701 1638 1650 0 -14.88(-0.89%)
Oct 06, 2011 1648 1671 1628 1665 0 +43.28(+2.67%)
Oct 05, 2011 1572 1629 1549 1622 0 +53.11(+3.39%)
Oct 04, 2011 1497 1571 1485 1569 0 +55.01(+3.63%)
Oct 03, 2011 1567 1590 1503 1514 0 -58.27(-3.71%)
Sep 30, 2011 1598 1625 1571 1572 0 -51.20(-3.15%)
Sep 29, 2011 1612 1634 1590 1623 0 +40.86(+2.58%)
Sep 28, 2011 1601 1623 1581 1582 0 -24.85(-1.55%)
Sep 27, 2011 1612 1648 1598 1607 0 +30.14(+1.91%)
Sep 26, 2011 1553 1580 1530 1577 0 +37.34(+2.43%)
Sep 23, 2011 1507 1547 1504 1540 0 +25.41(+1.68%)
Sep 22, 2011 1521 1547 1495 1514 0 -50.07(-3.20%)
Sep 21, 2011 1624 1636 1564 1564 0 -64.24(-3.94%)
Sep 20, 2011 1655 1664 1626 1629 0 -24.91(-1.51%)
Sep 19, 2011 1627 1668 1621 1654 0 -7.49(-0.45%)
Sep 16, 2011 1702 1712 1642 1661 0 -43.61(-2.56%)
Sep 15, 2011 1680 1709 1664 1705 0 +18.82(+1.12%)
Sep 14, 2011 1663 1706 1640 1686 0 +34.19(+2.07%)
Sep 13, 2011 1631 1661 1617 1652 0 +25.96(+1.60%)
Sep 12, 2011 1597 1628 1582 1626 0 +12.79(+0.79%)
Sep 09, 2011 1635 1644 1597 1613 0 -36.75(-2.23%)
Sep 08, 2011 1652 1680 1643 1650 0 -16.27(-0.98%)
Sep 07, 2011 1639 1669 1631 1666 0 +40.81(+2.51%)
Sep 06, 2011 1590 1632 1576 1625 0 -10.49(-0.64%)
Sep 02, 2011 1636 1636 1636 0 -57.98(-3.42%)
Sep 01, 2011 1696 1717 1679 1694 0 +2.35(+0.14%)
Aug 31, 2011 1683 1712 1674 1691 0 +17.64(+1.05%)
Aug 30, 2011 1655 1685 1649 1674 0 +9.76(+0.59%)
Aug 29, 2011 1630 1670 1606 1664 0 +45.90(+2.84%)
Aug 26, 2011 1560 1621 1546 1618 0 +38.83(+2.46%)
Aug 25, 2011 1605 1610 1574 1579 0 -19.79(-1.24%)
Aug 24, 2011 1579 1607 1571 1599 0 +13.52(+0.85%)
Aug 23, 2011 1527 1585 1516 1585 0 +60.14(+3.94%)
Aug 22, 2011 1521 1550 1505 1525 0 +35.00(+2.35%)
Aug 19, 2011 1485 1533 1486 1490 0 -17.59(-1.17%)
Aug 18, 2011 1519 1526 1492 1508 0 -55.05(-3.52%)
Aug 17, 2011 1561 1575 1548 1563 0 +10.79(+0.70%)
Aug 16, 2011 1559 1573 1534 1552 0 -23.23(-1.47%)
Aug 15, 2011 1572 1587 1548 1575 0 +11.76(+0.75%)
Aug 12, 2011 1535 1571 1524 1564 0 +41.72(+2.74%)
Aug 11, 2011 1460 1541 1453 1522 0 +68.98(+4.75%)
Aug 10, 2011 1485 1505 1448 1453 0 -66.89(-4.40%)
Aug 09, 2011 1480 1522 1396 1520 0 +101.81(+7.18%)
Aug 08, 2011 1485 1507 1418 1418 0 -106.41(-6.98%)
Aug 05, 2011 1528 1542 1475 1524 0 +16.55(+1.10%)
Aug 04, 2011 1552 1562 1504 1508 0 -66.90(-4.25%)
Aug 03, 2011 1569 1584 1546 1575 0 +7.05(+0.45%)
Aug 02, 2011 1605 1615 1566 1568 0 -49.67(-3.07%)
Aug 01, 2011 1637 1651 1602 1617 0 -14.02(-0.86%)
Jul 29, 2011 1623 1648 1612 1631 0 -8.18(-0.50%)
Jul 28, 2011 1656 1675 1632 1640 0 -15.76(-0.95%)
Jul 27, 2011 1695 1701 1651 1655 0 -46.15(-2.71%)
Jul 26, 2011 1747 1748 1697 1701 0 -44.44(-2.55%)
Jul 25, 2011 1725 1753 1719 1746 0 +5.01(+0.29%)
Jul 22, 2011 1738 1744 1733 1741 0 +1.67(+0.10%)
Jul 21, 2011 1747 1752 1730 1739 0 +2.69(+0.15%)
Jul 20, 2011 1754 1756 1720 1736 0 -12.12(-0.69%)
Jul 19, 2011 1728 1752 1723 1749 0 +31.58(+1.84%)
Jul 18, 2011 1734 1740 1707 1717 0 -26.25(-1.51%)
Jul 15, 2011 1750 1757 1722 1743 0 +43.28(+2.55%)
Jul 14, 2011 1718 1731 1691 1700 0 -11.52(-0.67%)
Jul 13, 2011 1730 1736 1708 1712 0 -10.20(-0.59%)
Jul 12, 2011 1721 1733 1715 1722 0 -4.16(-0.24%)
Jul 11, 2011 1760 1764 1720 1726 0 -49.63(-2.80%)
Jul 08, 2011 1761 1777 1749 1776 0 -7.53(-0.42%)
Jul 07, 2011 1780 1791 1769 1783 0 +15.67(+0.89%)
Jul 06, 2011 1736 1770 1727 1767 0 +37.60(+2.17%)
Jul 05, 2011 1727 1735 1714 1730 0 +6.00(+0.35%)
Jul 01, 2011 1724 1724 1724 0 +35.71(+2.12%)
Jun 30, 2011 1685 1695 1670 1688 0 +9.02(+0.54%)
Jun 29, 2011 1676 1694 1665 1679 0 +6.66(+0.40%)
Jun 28, 2011 1640 1674 1641 1672 0 +27.56(+1.68%)
Jun 27, 2011 1623 1651 1617 1645 0 +17.72(+1.09%)
Jun 24, 2011 1635 1641 1617 1627 0 -8.04(-0.49%)
Jun 23, 2011 1608 1638 1598 1635 0 +6.91(+0.42%)
Jun 22, 2011 1631 1643 1625 1628 0 -8.86(-0.54%)
Jun 21, 2011 1623 1642 1618 1637 0 +20.56(+1.27%)
Jun 20, 2011 1615 1621 1609 1617 0 +12.98(+0.81%)
Jun 17, 2011 1607 1621 1597 1604 0 +8.95(+0.56%)
Jun 16, 2011 1584 1598 1576 1595 0 +8.75(+0.55%)
Jun 15, 2011 1582 1600 1577 1586 0 -12.31(-0.77%)
Jun 14, 2011 1581 1606 1576 1598 0 +35.30(+2.26%)
Jun 13, 2011 1557 1569 1555 1563 0 +5.24(+0.34%)
Jun 10, 2011 1575 1582 1553 1558 0 -25.95(-1.64%)
Jun 09, 2011 1581 1592 1573 1584 0 +8.63(+0.55%)
Jun 08, 2011 1590 1591 1570 1575 0 -23.37(-1.46%)
Jun 07, 2011 1606 1617 1585 1598 0 +0.28(+0.02%)
Jun 06, 2011 1604 1614 1593 1598 0 -11.19(-0.70%)
Jun 03, 2011 1614 1628 1602 1609 0 -58.54(-3.51%)
May 24, 2011 1681 1681 1656 1668 0 -5.05(-0.30%)
May 23, 2011 1671 1682 1658 1673 0 -19.43(-1.15%)
May 20, 2011 1716 1716 1681 1692 0 -21.80(-1.27%)
May 19, 2011 1723 1728 1693 1714 0 -5.34(-0.31%)
May 18, 2011 1710 1724 1700 1719 0 +13.37(+0.78%)
May 17, 2011 1704 1719 1686 1706 0 -1.87(-0.11%)
May 16, 2011 1724 1724 1703 1708 0 -13.90(-0.81%)
May 13, 2011 1734 1736 1716 1722 0 -10.27(-0.59%)
May 12, 2011 1704 1737 1697 1732 0 +25.02(+1.47%)
May 11, 2011 1705 1711 1691 1707 0 -0.48(-0.03%)
May 10, 2011 1673 1709 1668 1708 0 +37.27(+2.23%)
May 09, 2011 1653 1672 1644 1670 0 +20.22(+1.23%)
May 06, 2011 1653 1681 1639 1650 0 +13.37(+0.82%)
May 05, 2011 1638 1654 1627 1637 0 -5.70(-0.35%)
May 04, 2011 1653 1663 1636 1642 0 -10.00(-0.61%)
May 03, 2011 1655 1666 1645 1652 0 -9.17(-0.55%)
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.