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, 2014 2422 2453 2398 2443 0 +12.04(+0.50%)
Apr 29, 2014 2400 2450 2385 2431 0 +38.92(+1.63%)
Apr 28, 2014 2374 2401 2349 2392 0 +30.90(+1.31%)
Apr 25, 2014 2383 2383 2353 2361 0 -27.36(-1.15%)
Apr 24, 2014 2399 2402 2370 2389 0 -3.00(-0.13%)
Apr 23, 2014 2385 2402 2360 2392 0 +8.07(+0.34%)
Apr 22, 2014 2433 2456 2378 2384 0 -43.32(-1.78%)
Apr 21, 2014 2416 2440 2394 2427 0 +14.79(+0.61%)
Apr 17, 2014 2412 2412 2412 0 +10.06(+0.42%)
Apr 16, 2014 2406 2427 2386 2402 0 +33.67(+1.42%)
Apr 15, 2014 2352 2374 2316 2368 0 +22.45(+0.96%)
Apr 14, 2014 2375 2378 2325 2346 0 -8.25(-0.35%)
Apr 11, 2014 2359 2381 2343 2354 0 -13.67(-0.58%)
Apr 10, 2014 2414 2423 2365 2368 0 -48.17(-1.99%)
Apr 09, 2014 2402 2420 2383 2416 0 +22.20(+0.93%)
Apr 08, 2014 2349 2397 2343 2394 0 +40.25(+1.71%)
Apr 07, 2014 2380 2393 2336 2354 0 -39.07(-1.63%)
Apr 04, 2014 2449 2451 2384 2393 0 -38.05(-1.57%)
Apr 03, 2014 2416 2439 2401 2431 0 +31.73(+1.32%)
Apr 02, 2014 2403 2417 2386 2399 0 +2.20(+0.09%)
Apr 01, 2014 2381 2400 2364 2397 0 +15.28(+0.64%)
Mar 31, 2014 2354 2383 2338 2382 0 +43.69(+1.87%)
Mar 28, 2014 2307 2342 2300 2338 0 +42.48(+1.85%)
Mar 27, 2014 2292 2302 2275 2295 0 +1.37(+0.06%)
Mar 26, 2014 2317 2328 2282 2294 0 -14.09(-0.61%)
Mar 25, 2014 2342 2344 2299 2308 0 +4.52(+0.20%)
Mar 24, 2014 2328 2341 2296 2304 0 -19.72(-0.85%)
Mar 21, 2014 2343 2348 2317 2323 0 -9.61(-0.41%)
Mar 20, 2014 2334 2351 2317 2333 0 -6.39(-0.27%)
Mar 19, 2014 2352 2376 2314 2339 0 -8.56(-0.36%)
Mar 18, 2014 2357 2362 2339 2348 0 -3.83(-0.16%)
Mar 17, 2014 2366 2380 2339 2352 0 +1.73(+0.07%)
Mar 14, 2014 2364 2379 2345 2350 0 -16.13(-0.68%)
Mar 13, 2014 2408 2413 2362 2366 0 -31.98(-1.33%)
Mar 12, 2014 2380 2404 2371 2398 0 +6.90(+0.29%)
Mar 11, 2014 2402 2415 2382 2391 0 -8.64(-0.36%)
Mar 10, 2014 2419 2427 2390 2400 0 -25.22(-1.04%)
Mar 07, 2014 2420 2434 2409 2425 0 +13.66(+0.57%)
Mar 06, 2014 2446 2452 2403 2411 0 -28.28(-1.16%)
Mar 05, 2014 2443 2459 2430 2440 0 -8.27(-0.34%)
Mar 04, 2014 2444 2459 2423 2448 0 +33.48(+1.39%)
Mar 03, 2014 2407 2422 2381 2414 0 -25.63(-1.05%)
Feb 28, 2014 2406 2445 2394 2440 0 +46.53(+1.94%)
Feb 27, 2014 2404 2434 2364 2394 0 -50.51(-2.07%)
Feb 26, 2014 2439 2465 2431 2444 0 +9.55(+0.39%)
Feb 25, 2014 2453 2458 2431 2434 0 -17.89(-0.73%)
Feb 24, 2014 2463 2475 2450 2452 0 -2.96(-0.12%)
Feb 21, 2014 2447 2467 2432 2455 0 +12.97(+0.53%)
Feb 20, 2014 2422 2446 2410 2442 0 +14.74(+0.61%)
Feb 19, 2014 2444 2453 2417 2428 0 -18.97(-0.78%)
Feb 18, 2014 2438 2511 2432 2447 0 +32.68(+1.35%)
Feb 14, 2014 2414 2414 2414 0 +34.73(+1.46%)
Feb 13, 2014 2321 2389 2323 2379 0 +35.08(+1.50%)
Feb 12, 2014 2324 2350 2319 2344 0 +23.68(+1.02%)
Feb 11, 2014 2299 2332 2296 2320 0 +23.18(+1.01%)
Feb 10, 2014 2302 2323 2281 2297 0 -8.79(-0.38%)
Feb 07, 2014 2279 2313 2269 2306 0 +43.82(+1.94%)
Feb 06, 2014 2206 2270 2198 2262 0 +69.78(+3.18%)
Feb 05, 2014 2194 2206 2160 2192 0 -4.32(-0.20%)
Feb 04, 2014 2187 2213 2163 2197 0 +1.93(+0.09%)
Feb 03, 2014 2283 2302 2187 2195 0 -104.57(-4.55%)
Jan 31, 2014 2272 2308 2266 2299 0 -1.52(-0.07%)
Jan 30, 2014 2285 2304 2266 2301 0 +32.38(+1.43%)
Jan 29, 2014 2291 2313 2258 2269 0 -42.08(-1.82%)
Jan 28, 2014 2310 2322 2296 2311 0 +14.11(+0.61%)
Jan 27, 2014 2289 2318 2274 2297 0 +13.66(+0.60%)
Jan 24, 2014 2308 2315 2282 2283 0 -44.31(-1.90%)
Jan 23, 2014 2328 2334 2310 2327 0 -18.08(-0.77%)
Jan 22, 2014 2323 2348 2295 2345 0 +26.53(+1.14%)
Jan 21, 2014 2360 2372 2300 2319 0 -38.19(-1.62%)
Jan 17, 2014 2357 2357 2357 0 -37.42(-1.56%)
Jan 16, 2014 2382 2406 2348 2394 0 +18.44(+0.78%)
Jan 15, 2014 2416 2438 2283 2376 0 -39.75(-1.65%)
Jan 14, 2014 2405 2429 2387 2416 0 +24.22(+1.01%)
Jan 13, 2014 2427 2443 2383 2391 0 -44.16(-1.81%)
Jan 10, 2014 2426 2438 2399 2436 0 +23.13(+0.96%)
Jan 09, 2014 2422 2433 2395 2412 0 -6.75(-0.28%)
Jan 08, 2014 2416 2424 2394 2419 0 +1.39(+0.06%)
Jan 07, 2014 2410 2426 2391 2418 0 +29.86(+1.25%)
Jan 06, 2014 2413 2427 2387 2388 0 -18.08(-0.75%)
Jan 03, 2014 2407 2425 2390 2406 0 +5.67(+0.24%)
Jan 02, 2014 2434 2436 2392 2400 0 -37.04(-1.52%)
Dec 31, 2013 2437 2437 2437 0 +9.78(+0.40%)
Dec 30, 2013 2436 2440 2410 2428 0 -4.79(-0.20%)
Dec 27, 2013 2441 2446 2420 2432 0 -2.89(-0.12%)
Dec 26, 2013 2441 2449 2425 2435 0 -1.86(-0.08%)
Dec 24, 2013 2437 2437 2437 0 +12.78(+0.53%)
Dec 23, 2013 2419 2433 2408 2424 0 +19.47(+0.81%)
Dec 20, 2013 2403 2416 2382 2405 0 +9.23(+0.39%)
Dec 19, 2013 2407 2415 2388 2396 0 -13.66(-0.57%)
Dec 18, 2013 2387 2410 2357 2409 0 +31.74(+1.33%)
Dec 17, 2013 2393 2401 2373 2378 0 -16.88(-0.70%)
Dec 16, 2013 2412 2426 2372 2394 0 -18.42(-0.76%)
Dec 13, 2013 2409 2426 2395 2413 0 +13.22(+0.55%)
Dec 12, 2013 2406 2417 2393 2400 0 -11.68(-0.48%)
Dec 11, 2013 2444 2448 2398 2411 0 -35.60(-1.45%)
Dec 10, 2013 2433 2463 2426 2447 0 +10.44(+0.43%)
Dec 09, 2013 2421 2441 2412 2437 0 +15.70(+0.65%)
Dec 06, 2013 2396 2430 2383 2421 0 +57.33(+2.43%)
Dec 05, 2013 2388 2391 2357 2363 0 -29.12(-1.22%)
Dec 04, 2013 2411 2434 2374 2393 0 -42.82(-1.76%)
Dec 03, 2013 2432 2480 2414 2435 0 +10.13(+0.42%)
Dec 02, 2013 2438 2450 2415 2425 0 -9.87(-0.41%)
Nov 29, 2013 2418 2451 2415 2435 0 +20.63(+0.85%)
Nov 27, 2013 2415 2415 2415 0 +13.68(+0.57%)
Nov 26, 2013 2402 2418 2388 2401 0 +6.43(+0.27%)
Nov 25, 2013 2423 2427 2390 2394 0 -20.06(-0.83%)
Nov 22, 2013 2409 2424 2399 2414 0 +7.38(+0.31%)
Nov 21, 2013 2391 2416 2382 2407 0 +22.16(+0.93%)
Nov 20, 2013 2408 2417 2378 2385 0 -15.39(-0.64%)
Nov 19, 2013 2416 2421 2393 2400 0 -19.01(-0.79%)
Nov 18, 2013 2427 2435 2408 2419 0 -0.92(-0.04%)
Nov 15, 2013 2412 2423 2397 2420 0 +7.99(+0.33%)
Nov 14, 2013 2392 2414 2380 2412 0 +49.73(+2.10%)
Nov 12, 2013 2359 2370 2344 2363 0 -4.01(-0.17%)
Nov 11, 2013 2346 2372 2343 2367 0 +16.26(+0.69%)
Nov 08, 2013 2317 2357 2311 2350 0 +32.60(+1.41%)
Nov 07, 2013 2379 2380 2316 2318 0 -52.49(-2.21%)
Nov 06, 2013 2371 2386 2350 2370 0 +13.25(+0.56%)
Nov 05, 2013 2360 2377 2338 2357 0 -17.95(-0.76%)
Nov 04, 2013 2358 2384 2343 2375 0 +37.12(+1.59%)
Nov 01, 2013 2349 2358 2316 2338 0 -10.04(-0.43%)
Oct 31, 2013 2345 2365 2316 2348 0 -5.24(-0.22%)
Oct 30, 2013 2370 2382 2338 2353 0 -12.64(-0.53%)
Oct 29, 2013 2368 2374 2339 2366 0 +5.99(+0.25%)
Oct 28, 2013 2359 2373 2350 2360 0 +2.25(+0.10%)
Oct 25, 2013 2355 2359 2287 2357 0 +13.67(+0.58%)
Oct 24, 2013 2342 2355 2332 2344 0 +7.47(+0.32%)
Oct 23, 2013 2334 2346 2316 2336 0 -2.03(-0.09%)
Oct 22, 2013 2340 2354 2321 2338 0 +3.01(+0.13%)
Oct 21, 2013 2349 2350 2309 2335 0 -11.94(-0.51%)
Oct 18, 2013 2311 2366 2274 2347 0 -19.69(-0.83%)
Oct 17, 2013 2343 2374 2326 2367 0 +14.16(+0.60%)
Oct 16, 2013 2340 2370 2333 2353 0 +27.31(+1.17%)
Oct 15, 2013 2352 2353 2312 2325 0 -29.10(-1.24%)
Oct 14, 2013 2346 2359 2337 2355 0 -16.32(-0.69%)
Oct 11, 2013 2359 2374 2348 2371 0 +5.70(+0.24%)
Oct 10, 2013 2319 2369 2314 2365 0 +73.73(+3.22%)
Oct 09, 2013 2300 2307 2274 2291 0 -4.29(-0.19%)
Oct 08, 2013 2343 2349 2294 2296 0 -44.89(-1.92%)
Oct 07, 2013 2357 2376 2340 2341 0 -37.64(-1.58%)
Oct 04, 2013 2349 2383 2341 2378 0 +28.07(+1.19%)
Oct 03, 2013 2397 2402 2340 2350 0 -46.88(-1.96%)
Oct 02, 2013 2390 2399 2354 2397 0 -13.35(-0.55%)
Oct 01, 2013 2377 2422 2358 2410 0 +58.86(+2.50%)
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%)
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.