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, 2015 2474 2502 2433 2459 0 +13.73(+0.56%)
Apr 29, 2015 2447 2456 2427 2446 0 -3.40(-0.14%)
Apr 28, 2015 2450 2463 2437 2449 0 -7.47(-0.30%)
Apr 27, 2015 2484 2492 2451 2457 0 -18.02(-0.73%)
Apr 24, 2015 2501 2505 2465 2475 0 -24.04(-0.96%)
Apr 23, 2015 2494 2513 2480 2499 0 +3.49(+0.14%)
Apr 22, 2015 2488 2503 2456 2495 0 +13.36(+0.54%)
Apr 21, 2015 2490 2526 2465 2482 0 -3.28(-0.13%)
Apr 20, 2015 2477 2498 2474 2485 0 +24.84(+1.01%)
Apr 17, 2015 2459 2480 2439 2460 0 -17.51(-0.71%)
Apr 16, 2015 2485 2492 2465 2478 0 -8.47(-0.34%)
Apr 15, 2015 2496 2513 2484 2486 0 -0.80(-0.03%)
Apr 14, 2015 2487 2500 2470 2487 0 -5.01(-0.20%)
Apr 13, 2015 2507 2514 2490 2492 0 -14.89(-0.59%)
Apr 10, 2015 2496 2516 2493 2507 0 +7.96(+0.32%)
Apr 09, 2015 2501 2515 2486 2499 0 -1.17(-0.05%)
Apr 08, 2015 2509 2517 2480 2500 0 -4.23(-0.17%)
Apr 07, 2015 2507 2516 2493 2504 0 -2.57(-0.10%)
Apr 06, 2015 2490 2532 2485 2507 0 +16.82(+0.68%)
Apr 02, 2015 2490 2490 2490 2490 0 +24.54(+1.00%)
Apr 01, 2015 2491 2496 2441 2466 0 -33.87(-1.36%)
Mar 31, 2015 2479 2533 2479 2499 0 -2.60(-0.10%)
Mar 30, 2015 2488 2514 2485 2502 0 +24.03(+0.97%)
Mar 27, 2015 2447 2487 2443 2478 0 +25.74(+1.05%)
Mar 26, 2015 2444 2462 2425 2452 0 -1.10(-0.04%)
Mar 25, 2015 2506 2507 2449 2453 0 -47.68(-1.91%)
Mar 24, 2015 2515 2515 2497 2501 0 -24.28(-0.96%)
Mar 23, 2015 2535 2554 2525 2525 0 -9.48(-0.37%)
Mar 20, 2015 2532 2542 2525 2535 0 +12.67(+0.50%)
Mar 19, 2015 2513 2535 2501 2522 0 +4.66(+0.19%)
Mar 18, 2015 2507 2531 2478 2517 0 +6.30(+0.25%)
Mar 17, 2015 2526 2536 2501 2511 0 -30.40(-1.20%)
Mar 16, 2015 2519 2554 2512 2542 0 +38.18(+1.53%)
Mar 13, 2015 2508 2511 2474 2503 0 -6.32(-0.25%)
Mar 12, 2015 2467 2515 2465 2510 0 +57.21(+2.33%)
Mar 11, 2015 2448 2464 2437 2452 0 +6.08(+0.25%)
Mar 10, 2015 2461 2477 2443 2446 0 -35.72(-1.44%)
Mar 09, 2015 2464 2486 2456 2482 0 +23.81(+0.97%)
Mar 06, 2015 2486 2490 2448 2458 0 -34.52(-1.38%)
Mar 05, 2015 2493 2503 2480 2493 0 +6.50(+0.26%)
Mar 04, 2015 2486 2515 2483 2486 0 -49.44(-1.95%)
Mar 03, 2015 2536 2536 2518 2536 0 -28.06(-1.09%)
Mar 02, 2015 2543 2572 2535 2564 0 +23.03(+0.91%)
Feb 27, 2015 2555 2563 2531 2541 0 -13.79(-0.54%)
Feb 26, 2015 2553 2564 2547 2555 0 -67.72(-2.58%)
Feb 25, 2015 2595 2631 2593 2622 0 +18.56(+0.71%)
Feb 24, 2015 2599 2614 2593 2604 0 +1.66(+0.06%)
Feb 23, 2015 2598 2608 2591 2602 0 +0.05(+0.00%)
Feb 20, 2015 2587 2605 2568 2602 0 +13.51(+0.52%)
Feb 19, 2015 2586 2607 2576 2588 0 +4.61(+0.18%)
Feb 18, 2015 2601 2604 2563 2584 0 -26.14(-1.00%)
Feb 17, 2015 2637 2652 2595 2610 0 -4.21(-0.16%)
Feb 13, 2015 2614 2614 2614 2614 0 +6.71(+0.26%)
Feb 12, 2015 2598 2613 2584 2608 0 +7.34(+0.28%)
Feb 11, 2015 2606 2620 2588 2600 0 -6.29(-0.24%)
Feb 10, 2015 2606 2618 2585 2606 0 +15.47(+0.60%)
Feb 09, 2015 2587 2615 2583 2591 0 -10.20(-0.39%)
Feb 06, 2015 2587 2621 2580 2601 0 +20.68(+0.80%)
Feb 05, 2015 2583 2610 2562 2581 0 +11.43(+0.44%)
Feb 04, 2015 2602 2628 2538 2569 0 -56.81(-2.16%)
Feb 03, 2015 2521 2636 2511 2626 0 +106.55(+4.23%)
Feb 02, 2015 2509 2529 2473 2519 0 +20.18(+0.81%)
Jan 30, 2015 2536 2538 2495 2499 0 -60.70(-2.37%)
Jan 29, 2015 2563 2568 2531 2560 0 +5.70(+0.22%)
Jan 28, 2015 2630 2630 2549 2554 0 -62.90(-2.40%)
Jan 27, 2015 2619 2638 2602 2617 0 -33.10(-1.25%)
Jan 26, 2015 2644 2658 2625 2650 0 +11.37(+0.43%)
Jan 23, 2015 2642 2651 2621 2639 0 -1.90(-0.07%)
Jan 22, 2015 2625 2652 2601 2641 0 +29.53(+1.13%)
Jan 21, 2015 2586 2618 2571 2611 0 +19.18(+0.74%)
Jan 20, 2015 2586 2600 2556 2592 0 +8.20(+0.32%)
Jan 16, 2015 2535 2585 2524 2584 0 +50.06(+1.98%)
Jan 15, 2015 2534 2534 2529 2534 0 -23.09(-0.90%)
Jan 14, 2015 2585 2600 2527 2557 0 -46.79(-1.80%)
Jan 13, 2015 2604 2604 2604 2604 0 -14.84(-0.57%)
Jan 12, 2015 2711 2715 2606 2618 0 -91.63(-3.38%)
Jan 09, 2015 2755 2757 2697 2710 0 -44.99(-1.63%)
Jan 08, 2015 2762 2780 2737 2755 0 +10.58(+0.39%)
Jan 07, 2015 2731 2750 2716 2744 0 +40.62(+1.50%)
Jan 06, 2015 2702 2773 2673 2704 0 -101.85(-3.63%)
Jan 05, 2015 2819 2833 2792 2806 0 -21.48(-0.76%)
Jan 02, 2015 2855 2869 2796 2827 0 -7.95(-0.28%)
Dec 31, 2014 2835 2835 2835 2835 0 -27.37(-0.96%)
Dec 30, 2014 2864 2877 2852 2863 0 -11.43(-0.40%)
Dec 29, 2014 2860 2895 2848 2874 0 +11.68(+0.41%)
Dec 26, 2014 2862 2881 2858 2862 0 +8.75(+0.31%)
Dec 24, 2014 2854 2854 2854 2854 0 -4.86(-0.17%)
Dec 23, 2014 2835 2867 2826 2858 0 +34.15(+1.21%)
Dec 22, 2014 2821 2837 2806 2824 0 +14.15(+0.50%)
Dec 19, 2014 2815 2837 2805 2810 0 +10.76(+0.38%)
Dec 18, 2014 2798 2809 2770 2799 0 +35.51(+1.28%)
Dec 17, 2014 2729 2769 2710 2764 0 +43.56(+1.60%)
Dec 16, 2014 2720 2769 2720 2720 0 +1.91(+0.07%)
Dec 15, 2014 2740 2772 2718 2718 0 -23.33(-0.85%)
Dec 12, 2014 2757 2784 2739 2742 0 -32.43(-1.17%)
Dec 11, 2014 2773 2813 2756 2774 0 +21.79(+0.79%)
Dec 10, 2014 2781 2801 2750 2752 0 -29.22(-1.05%)
Dec 09, 2014 2752 2787 2748 2782 0 +9.78(+0.35%)
Dec 08, 2014 2783 2799 2759 2772 0 -15.74(-0.56%)
Dec 05, 2014 2795 2805 2775 2787 0 -3.14(-0.11%)
Dec 04, 2014 2799 2807 2771 2791 0 -7.52(-0.27%)
Dec 03, 2014 2756 2800 2753 2798 0 +34.61(+1.25%)
Dec 02, 2014 2749 2770 2746 2764 0 +18.15(+0.66%)
Dec 01, 2014 2768 2781 2744 2745 0 -28.10(-1.01%)
Nov 28, 2014 2758 2794 2753 2773 0 +23.57(+0.86%)
Nov 26, 2014 2750 2750 2750 2750 0 +9.18(+0.33%)
Nov 25, 2014 2769 2774 2734 2741 0 -18.43(-0.67%)
Nov 24, 2014 2742 2772 2738 2759 0 +19.74(+0.72%)
Nov 21, 2014 2756 2757 2725 2739 0 +15.56(+0.57%)
Nov 20, 2014 2698 2731 2695 2724 0 +11.80(+0.44%)
Nov 19, 2014 2715 2722 2695 2712 0 -3.11(-0.11%)
Nov 18, 2014 2702 2728 2695 2715 0 +7.98(+0.29%)
Nov 17, 2014 2700 2718 2692 2707 0 +0.84(+0.03%)
Nov 14, 2014 2721 2730 2701 2706 0 -20.02(-0.73%)
Nov 13, 2014 2732 2745 2719 2726 0 -4.63(-0.17%)
Nov 12, 2014 2694 2735 2689 2731 0 +22.24(+0.82%)
Nov 11, 2014 2713 2723 2696 2709 0 -0.76(-0.03%)
Nov 10, 2014 2704 2727 2693 2710 0 +12.00(+0.44%)
Nov 07, 2014 2684 2698 2669 2698 0 +15.09(+0.56%)
Nov 06, 2014 2674 2694 2659 2682 0 -0.58(-0.02%)
Nov 05, 2014 2658 2698 2656 2683 0 +32.17(+1.21%)
Nov 04, 2014 2652 2671 2629 2651 0 +2.19(+0.08%)
Nov 03, 2014 2640 2664 2622 2649 0 +5.71(+0.22%)
Oct 31, 2014 2604 2652 2589 2643 0 +71.28(+2.77%)
Oct 30, 2014 2531 2580 2512 2572 0 +1.53(+0.06%)
Oct 28, 2014 2548 2571 2537 2570 0 +35.26(+1.39%)
Oct 27, 2014 2526 2540 2521 2535 0 +1.65(+0.07%)
Oct 24, 2014 2520 2535 2505 2533 0 +9.90(+0.39%)
Oct 23, 2014 2545 2560 2513 2523 0 +5.17(+0.21%)
Oct 21, 2014 2461 2527 2445 2518 0 +79.78(+3.27%)
Oct 20, 2014 2400 2442 2381 2438 0 +23.56(+0.98%)
Oct 17, 2014 2434 2445 2404 2415 0 +9.81(+0.41%)
Oct 16, 2014 2334 2413 2332 2405 0 +25.83(+1.09%)
Oct 15, 2014 2340 2394 2315 2379 0 +5.29(+0.22%)
Oct 14, 2014 2345 2397 2344 2374 0 +36.38(+1.56%)
Oct 13, 2014 2373 2389 2334 2338 0 -35.55(-1.50%)
Oct 10, 2014 2393 2408 2371 2373 0 +4.39(+0.19%)
Oct 09, 2014 2412 2416 2364 2369 0 -48.94(-2.02%)
Oct 08, 2014 2377 2419 2367 2418 0 +43.44(+1.83%)
Oct 07, 2014 2404 2408 2373 2374 0 -42.60(-1.76%)
Oct 06, 2014 2440 2447 2411 2417 0 -14.12(-0.58%)
Oct 03, 2014 2418 2451 2415 2431 0 +30.18(+1.26%)
Oct 02, 2014 2380 2409 2370 2401 0 +19.89(+0.84%)
Oct 01, 2014 2366 2403 2366 2381 0 -23.21(-0.97%)
Sep 30, 2014 2409 2418 2397 2404 0 -7.54(-0.31%)
Sep 29, 2014 2388 2417 2386 2412 0 -1.71(-0.07%)
Sep 26, 2014 2396 2419 2385 2413 0 +22.40(+0.94%)
Sep 25, 2014 2415 2419 2386 2391 0 -60.29(-2.46%)
Sep 19, 2014 2473 2477 2439 2451 0 -7.82(-0.32%)
Sep 18, 2014 2460 2470 2445 2459 0 +3.44(+0.14%)
Sep 17, 2014 2472 2476 2441 2456 0 -7.52(-0.31%)
Sep 16, 2014 2446 2469 2434 2463 0 +16.32(+0.67%)
Sep 15, 2014 2453 2462 2439 2447 0 -4.23(-0.17%)
Sep 12, 2014 2447 2459 2433 2451 0 +23.53(+0.97%)
Sep 11, 2014 2418 2433 2413 2427 0 -1.06(-0.04%)
Sep 10, 2014 2423 2434 2401 2429 0 +5.97(+0.25%)
Sep 09, 2014 2434 2438 2416 2423 0 -20.18(-0.83%)
Sep 08, 2014 2450 2455 2432 2443 0 -14.03(-0.57%)
Sep 05, 2014 2446 2465 2435 2457 0 +5.63(+0.23%)
Sep 04, 2014 2444 2470 2444 2451 0 +6.98(+0.29%)
Sep 03, 2014 2455 2461 2441 2444 0 -13.87(-0.56%)
Sep 02, 2014 2445 2469 2435 2458 0 +16.45(+0.67%)
Aug 29, 2014 2442 2442 2442 0 +19.02(+0.79%)
Aug 28, 2014 2399 2426 2394 2423 0 -7.02(-0.29%)
Aug 27, 2014 2432 2439 2421 2430 0 -3.38(-0.14%)
Aug 26, 2014 2448 2453 2428 2433 0 -12.91(-0.53%)
Aug 25, 2014 2433 2449 2422 2446 0 +24.49(+1.01%)
Aug 22, 2014 2414 2430 2404 2421 0 +4.96(+0.21%)
Aug 21, 2014 2416 2433 2398 2416 0 +10.02(+0.42%)
Aug 20, 2014 2379 2407 2373 2406 0 +16.15(+0.68%)
Aug 19, 2014 2390 2402 2380 2390 0 +6.51(+0.27%)
Aug 18, 2014 2361 2387 2359 2384 0 +36.29(+1.55%)
Aug 15, 2014 2360 2365 2322 2347 0 -8.11(-0.34%)
Aug 14, 2014 2334 2359 2327 2356 0 +35.12(+1.51%)
Aug 13, 2014 2322 2334 2307 2320 0 +3.19(+0.14%)
Aug 12, 2014 2325 2329 2306 2317 0 -10.15(-0.44%)
Aug 11, 2014 2335 2338 2319 2327 0 -2.17(-0.09%)
Aug 08, 2014 2284 2330 2283 2330 0 +51.56(+2.26%)
Aug 07, 2014 2305 2311 2271 2278 0 -16.01(-0.70%)
Aug 06, 2014 2285 2309 2280 2294 0 +1.54(+0.07%)
Aug 05, 2014 2294 2315 2280 2292 0 -11.17(-0.48%)
Aug 04, 2014 2276 2311 2266 2304 0 +28.77(+1.26%)
Aug 01, 2014 2288 2298 2258 2275 0 -16.35(-0.71%)
Jul 31, 2014 2313 2334 2279 2291 0 -44.47(-1.90%)
Jul 23, 2014 2346 2355 2332 2336 0 -8.62(-0.37%)
Jul 22, 2014 2392 2396 2340 2344 0 -35.71(-1.50%)
Jul 21, 2014 2389 2440 2364 2380 0 +1.57(+0.07%)
Jul 18, 2014 2362 2379 2344 2378 0 +27.46(+1.17%)
Jul 17, 2014 2363 2383 2350 2351 0 -25.87(-1.09%)
Jul 16, 2014 2393 2402 2363 2377 0 -3.69(-0.16%)
Jul 15, 2014 2392 2407 2372 2381 0 -16.87(-0.70%)
Jul 14, 2014 2411 2413 2391 2397 0 +5.79(+0.24%)
Jul 11, 2014 2379 2397 2368 2392 0 +5.70(+0.24%)
Jul 10, 2014 2402 2413 2381 2386 0 -45.59(-1.87%)
Jul 09, 2014 2402 2434 2399 2432 0 +26.08(+1.08%)
Jul 08, 2014 2424 2426 2403 2405 0 -26.85(-1.10%)
Jul 07, 2014 2437 2447 2417 2432 0 -9.57(-0.39%)
Jul 03, 2014 2442 2442 2442 0 +37.46(+1.56%)
Jul 02, 2014 2409 2421 2392 2404 0 -12.49(-0.52%)
Jul 01, 2014 2393 2431 2383 2417 0 +9.06(+0.38%)
Jun 30, 2014 2396 2412 2383 2408 0 +9.64(+0.40%)
Jun 27, 2014 2367 2404 2366 2398 0 +26.30(+1.11%)
Jun 26, 2014 2376 2379 2349 2372 0 -2.90(-0.12%)
Jun 25, 2014 2353 2385 2351 2375 0 +14.37(+0.61%)
Jun 24, 2014 2371 2387 2356 2360 0 -15.93(-0.67%)
Jun 23, 2014 2390 2404 2372 2376 0 -20.99(-0.88%)
Jun 20, 2014 2388 2402 2374 2397 0 +17.97(+0.76%)
Jun 19, 2014 2395 2404 2370 2379 0 -10.57(-0.44%)
Jun 18, 2014 2355 2392 2347 2390 0 +39.11(+1.66%)
Jun 17, 2014 2329 2357 2313 2351 0 +13.53(+0.58%)
Jun 16, 2014 2332 2350 2326 2337 0 +0.71(+0.03%)
Jun 13, 2014 2347 2360 2331 2337 0 -6.75(-0.29%)
Jun 12, 2014 2361 2365 2339 2343 0 -20.76(-0.88%)
Jun 11, 2014 2375 2402 2349 2364 0 -20.46(-0.86%)
Jun 10, 2014 2411 2416 2380 2385 0 -30.59(-1.27%)
Jun 06, 2014 2398 2420 2384 2415 0 +21.59(+0.90%)
Jun 05, 2014 2391 2405 2373 2394 0 +8.09(+0.34%)
Jun 04, 2014 2375 2390 2370 2385 0 -5.24(-0.22%)
Jun 03, 2014 2394 2411 2370 2391 0 -22.39(-0.93%)
Jun 02, 2014 2399 2420 2386 2413 0 +14.85(+0.62%)
May 30, 2014 2392 2406 2379 2398 0 +5.95(+0.25%)
May 29, 2014 2411 2411 2385 2392 0 -13.42(-0.56%)
May 28, 2014 2406 2417 2385 2406 0 -0.21(-0.01%)
May 27, 2014 2398 2415 2389 2406 0 +19.64(+0.82%)
May 23, 2014 2386 2386 2386 0 +5.67(+0.24%)
May 22, 2014 2373 2392 2365 2381 0 +8.52(+0.36%)
May 21, 2014 2359 2379 2353 2372 0 +25.35(+1.08%)
May 20, 2014 2375 2377 2335 2347 0 -34.24(-1.44%)
May 19, 2014 2380 2391 2374 2381 0 -8.80(-0.37%)
May 16, 2014 2371 2396 2358 2390 0 +17.07(+0.72%)
May 15, 2014 2385 2392 2349 2373 0 -19.38(-0.81%)
May 14, 2014 2416 2420 2389 2392 0 -28.55(-1.18%)
May 13, 2014 2425 2440 2413 2421 0 -6.57(-0.27%)
May 12, 2014 2403 2429 2395 2427 0 +32.90(+1.37%)
May 09, 2014 2392 2402 2373 2394 0 -0.08(-0.00%)
May 08, 2014 2389 2423 2383 2394 0 +4.69(+0.20%)
May 07, 2014 2374 2392 2357 2390 0 +21.28(+0.90%)
May 06, 2014 2390 2400 2358 2368 0 -26.93(-1.12%)
May 05, 2014 2406 2421 2383 2395 0 -17.89(-0.74%)
May 02, 2014 2413 2442 2403 2413 0 -2.81(-0.12%)
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.