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 29, 2016 2730 2734 2673 2693 0 -46.24(-1.69%)
Apr 28, 2016 2765 2784 2731 2739 0 -44.80(-1.61%)
Apr 27, 2016 2775 2791 2761 2784 0 +4.49(+0.16%)
Apr 26, 2016 2739 2785 2736 2779 0 +45.79(+1.68%)
Apr 25, 2016 2736 2744 2717 2733 0 -1.12(-0.04%)
Apr 22, 2016 2728 2757 2722 2735 0 +7.44(+0.27%)
Apr 21, 2016 2741 2752 2717 2727 0 -7.19(-0.26%)
Apr 20, 2016 2736 2751 2703 2734 0 -4.21(-0.15%)
Apr 19, 2016 2808 2810 2728 2739 0 -59.83(-2.14%)
Apr 18, 2016 2776 2803 2770 2798 0 +9.34(+0.33%)
Apr 15, 2016 2774 2801 2769 2789 0 +23.48(+0.85%)
Apr 14, 2016 2789 2791 2757 2766 0 -21.99(-0.79%)
Apr 13, 2016 2747 2790 2741 2788 0 +55.53(+2.03%)
Apr 12, 2016 2705 2739 2679 2732 0 +35.96(+1.33%)
Apr 11, 2016 2723 2735 2696 2696 0 -14.21(-0.52%)
Apr 08, 2016 2718 2725 2695 2710 0 +11.46(+0.42%)
Apr 07, 2016 2722 2729 2681 2699 0 -29.52(-1.08%)
Apr 06, 2016 2721 2730 2685 2728 0 +9.65(+0.35%)
Apr 05, 2016 2757 2765 2710 2719 0 -28.64(-1.04%)
Apr 04, 2016 2757 2764 2725 2747 0 -27.31(-0.98%)
Apr 01, 2016 2743 2776 2737 2775 0 +12.34(+0.45%)
Mar 31, 2016 2741 2771 2727 2762 0 +21.62(+0.79%)
Mar 30, 2016 2737 2748 2722 2741 0 +15.32(+0.56%)
Mar 29, 2016 2704 2730 2692 2725 0 +22.27(+0.82%)
Mar 28, 2016 2703 2719 2691 2703 0 +12.55(+0.47%)
Mar 24, 2016 2691 2691 2691 2691 0 +0.29(+0.01%)
Mar 23, 2016 2687 2713 2667 2690 0 +2.00(+0.07%)
Mar 22, 2016 2699 2710 2680 2688 0 -13.34(-0.49%)
Mar 21, 2016 2705 2713 2669 2702 0 -10.45(-0.39%)
Mar 18, 2016 2728 2737 2684 2712 0 -10.09(-0.37%)
Mar 17, 2016 2663 2726 2652 2722 0 +63.20(+2.38%)
Mar 16, 2016 2636 2663 2622 2659 0 +21.18(+0.80%)
Mar 15, 2016 2611 2649 2608 2638 0 -9.48(-0.36%)
Mar 14, 2016 2659 2666 2641 2647 0 -14.39(-0.54%)
Mar 11, 2016 2640 2665 2631 2662 0 +44.07(+1.68%)
Mar 10, 2016 2622 2629 2585 2618 0 +1.20(+0.05%)
Mar 09, 2016 2623 2631 2589 2616 0 +1.69(+0.06%)
Mar 08, 2016 2617 2635 2605 2615 0 -13.99(-0.53%)
Mar 07, 2016 2595 2634 2585 2629 0 +26.42(+1.02%)
Mar 04, 2016 2596 2612 2578 2602 0 +6.69(+0.26%)
Mar 03, 2016 2578 2598 2559 2596 0 +17.47(+0.68%)
Mar 02, 2016 2541 2582 2521 2578 0 +19.40(+0.76%)
Mar 01, 2016 2500 2560 2493 2559 0 +80.36(+3.24%)
Feb 29, 2016 2527 2539 2476 2478 0 -35.01(-1.39%)
Feb 26, 2016 2530 2539 2486 2513 0 -4.60(-0.18%)
Feb 25, 2016 2506 2525 2469 2518 0 +54.55(+2.21%)
Feb 24, 2016 2449 2466 2420 2463 0 -19.78(-0.80%)
Feb 23, 2016 2490 2513 2470 2483 0 -10.13(-0.41%)
Feb 22, 2016 2512 2525 2480 2493 0 +0.48(+0.02%)
Feb 19, 2016 2443 2501 2432 2493 0 +34.74(+1.41%)
Feb 18, 2016 2445 2479 2436 2458 0 +14.73(+0.60%)
Feb 17, 2016 2423 2446 2402 2443 0 +15.85(+0.65%)
Feb 16, 2016 2398 2480 2324 2427 0 +50.23(+2.11%)
Feb 12, 2016 2377 2377 2377 2377 0 +42.81(+1.83%)
Feb 11, 2016 2306 2357 2290 2334 0 +2.03(+0.09%)
Feb 10, 2016 2343 2362 2321 2332 0 +3.52(+0.15%)
Feb 09, 2016 2298 2355 2289 2329 0 +8.92(+0.38%)
Feb 08, 2016 2291 2327 2266 2320 0 +3.65(+0.16%)
Feb 05, 2016 2365 2365 2306 2316 0 -49.98(-2.11%)
Feb 04, 2016 2312 2371 2300 2366 0 +43.27(+1.86%)
Feb 03, 2016 2321 2346 2279 2323 0 +20.37(+0.88%)
Feb 02, 2016 2316 2328 2294 2303 0 -37.76(-1.61%)
Feb 01, 2016 2327 2353 2291 2340 0 -49.25(-2.06%)
Jan 29, 2016 2318 2392 2310 2390 0 +79.09(+3.42%)
Jan 28, 2016 2298 2313 2266 2311 0 +34.58(+1.52%)
Jan 27, 2016 2286 2320 2259 2276 0 -13.69(-0.60%)
Jan 26, 2016 2226 2295 2223 2290 0 +73.32(+3.31%)
Jan 25, 2016 2233 2248 2199 2216 0 -23.62(-1.05%)
Jan 22, 2016 2250 2259 2209 2240 0 +19.61(+0.88%)
Jan 21, 2016 2214 2258 2196 2220 0 +9.53(+0.43%)
Jan 20, 2016 2163 2235 2138 2211 0 +22.04(+1.01%)
Jan 19, 2016 2216 2223 2162 2189 0 -7.89(-0.36%)
Jan 15, 2016 2197 2197 2197 2197 0 +2.22(+0.10%)
Jan 14, 2016 2167 2212 2151 2194 0 +32.35(+1.50%)
Jan 13, 2016 2250 2254 2159 2162 0 -81.04(-3.61%)
Jan 12, 2016 2241 2258 2212 2243 0 +18.02(+0.81%)
Jan 11, 2016 2250 2255 2200 2225 0 +3.09(+0.14%)
Jan 08, 2016 2305 2319 2219 2222 0 -71.32(-3.11%)
Jan 07, 2016 2291 2325 2275 2293 0 -42.30(-1.81%)
Jan 06, 2016 2338 2354 2314 2336 0 -39.77(-1.67%)
Jan 05, 2016 2384 2393 2344 2375 0 +1.89(+0.08%)
Jan 04, 2016 2399 2403 2342 2374 0 -55.63(-2.29%)
Dec 31, 2015 2429 2429 2429 2429 0 -23.48(-0.96%)
Dec 30, 2015 2466 2481 2448 2453 0 -18.68(-0.76%)
Dec 29, 2015 2463 2479 2453 2471 0 +22.66(+0.93%)
Dec 28, 2015 2427 2451 2419 2449 0 +17.89(+0.74%)
Dec 24, 2015 2431 2431 2431 2431 0 -2.15(-0.09%)
Dec 23, 2015 2402 2442 2397 2433 0 +42.39(+1.77%)
Dec 22, 2015 2348 2401 2347 2391 0 +48.44(+2.07%)
Dec 21, 2015 2349 2365 2318 2342 0 +9.32(+0.40%)
Dec 18, 2015 2375 2390 2328 2333 0 -62.52(-2.61%)
Dec 17, 2015 2437 2439 2394 2395 0 -42.08(-1.73%)
Dec 16, 2015 2429 2442 2393 2437 0 +25.97(+1.08%)
Dec 15, 2015 2426 2436 2396 2411 0 +0.78(+0.03%)
Dec 14, 2015 2392 2422 2384 2411 0 +25.44(+1.07%)
Dec 11, 2015 2416 2420 2377 2385 0 -59.69(-2.44%)
Dec 10, 2015 2441 2455 2425 2445 0 +5.96(+0.24%)
Dec 09, 2015 2464 2503 2432 2439 0 -43.81(-1.76%)
Dec 08, 2015 2462 2494 2450 2483 0 -4.45(-0.18%)
Dec 07, 2015 2475 2489 2464 2487 0 +2.89(+0.12%)
Dec 04, 2015 2460 2491 2455 2484 0 +29.56(+1.20%)
Dec 03, 2015 2480 2483 2436 2455 0 -22.08(-0.89%)
Dec 02, 2015 2516 2527 2471 2477 0 -54.08(-2.14%)
Dec 01, 2015 2537 2552 2520 2531 0 +3.86(+0.15%)
Nov 30, 2015 2551 2552 2513 2527 0 -17.14(-0.67%)
Nov 27, 2015 2534 2548 2522 2544 0 +12.70(+0.50%)
Nov 25, 2015 2531 2531 2531 2531 0 +18.93(+0.75%)
Nov 24, 2015 2510 2522 2495 2513 0 -16.57(-0.66%)
Nov 23, 2015 2529 2547 2529 2529 0 +8.73(+0.35%)
Nov 20, 2015 2520 2520 2517 2520 0 +27.97(+1.12%)
Nov 19, 2015 2485 2509 2469 2492 0 +13.36(+0.54%)
Nov 18, 2015 2478 2486 2445 2479 0 +6.43(+0.26%)
Nov 17, 2015 2471 2489 2460 2473 0 +7.56(+0.31%)
Nov 16, 2015 2412 2468 2406 2465 0 +54.09(+2.24%)
Nov 13, 2015 2451 2463 2408 2411 0 -47.11(-1.92%)
Nov 12, 2015 2498 2508 2457 2458 0 -56.87(-2.26%)
Nov 11, 2015 2527 2533 2504 2515 0 -12.58(-0.50%)
Nov 10, 2015 2501 2528 2496 2528 0 +24.40(+0.97%)
Nov 09, 2015 2513 2522 2480 2503 0 -12.35(-0.49%)
Nov 06, 2015 2557 2563 2501 2515 0 -51.83(-2.02%)
Nov 05, 2015 2555 2576 2541 2567 0 +14.40(+0.56%)
Nov 04, 2015 2561 2569 2541 2553 0 -3.48(-0.14%)
Nov 03, 2015 2557 2570 2546 2556 0 -4.11(-0.16%)
Nov 02, 2015 2534 2563 2524 2560 0 +28.26(+1.12%)
Oct 30, 2015 2527 2552 2480 2532 0 +4.96(+0.20%)
Oct 29, 2015 2511 2537 2488 2527 0 +11.92(+0.47%)
Oct 28, 2015 2464 2517 2456 2515 0 +57.97(+2.36%)
Oct 27, 2015 2483 2495 2451 2457 0 -35.17(-1.41%)
Oct 26, 2015 2472 2497 2469 2493 0 +20.80(+0.84%)
Oct 23, 2015 2457 2475 2438 2472 0 +21.73(+0.89%)
Oct 22, 2015 2414 2462 2407 2450 0 +57.60(+2.41%)
Oct 21, 2015 2400 2418 2384 2392 0 +4.02(+0.17%)
Oct 20, 2015 2370 2424 2364 2388 0 +19.43(+0.82%)
Oct 19, 2015 2294 2404 2290 2369 0 +32.58(+1.39%)
Oct 16, 2015 2357 2362 2321 2336 0 -14.85(-0.63%)
Oct 15, 2015 2345 2355 2312 2351 0 +13.99(+0.60%)
Oct 14, 2015 2362 2372 2332 2337 0 -30.86(-1.30%)
Oct 13, 2015 2384 2395 2365 2368 0 -22.75(-0.95%)
Oct 12, 2015 2398 2404 2386 2391 0 -9.68(-0.40%)
Oct 09, 2015 2418 2435 2398 2401 0 -15.02(-0.62%)
Oct 08, 2015 2379 2425 2376 2416 0 +32.46(+1.36%)
Oct 07, 2015 2366 2392 2349 2383 0 +31.97(+1.36%)
Oct 06, 2015 2375 2379 2346 2351 0 -23.05(-0.97%)
Oct 05, 2015 2345 2397 2338 2374 0 +46.57(+2.00%)
Oct 02, 2015 2278 2328 2267 2328 0 +16.42(+0.71%)
Oct 01, 2015 2333 2346 2279 2311 0 -28.33(-1.21%)
Sep 30, 2015 2332 2349 2310 2340 0 +16.00(+0.69%)
Sep 29, 2015 2340 2343 2313 2324 0 -9.08(-0.39%)
Sep 28, 2015 2364 2371 2326 2333 0 -45.36(-1.91%)
Sep 25, 2015 2384 2390 2366 2378 0 +11.08(+0.47%)
Sep 24, 2015 2339 2373 2324 2367 0 +8.57(+0.36%)
Sep 23, 2015 2364 2369 2344 2358 0 -6.50(-0.27%)
Sep 22, 2015 2375 2380 2349 2365 0 -37.40(-1.56%)
Sep 21, 2015 2391 2418 2384 2402 0 +22.82(+0.96%)
Sep 18, 2015 2404 2409 2375 2379 0 -53.14(-2.18%)
Sep 17, 2015 2449 2465 2424 2433 0 -21.45(-0.87%)
Sep 16, 2015 2424 2460 2410 2454 0 +28.11(+1.16%)
Sep 15, 2015 2428 2432 2377 2426 0 +42.38(+1.78%)
Sep 14, 2015 2392 2395 2370 2384 0 -7.27(-0.30%)
Sep 11, 2015 2379 2392 2360 2391 0 +4.71(+0.20%)
Sep 10, 2015 2377 2401 2365 2386 0 +5.86(+0.25%)
Sep 09, 2015 2414 2424 2374 2380 0 -18.70(-0.78%)
Sep 08, 2015 2370 2402 2359 2399 0 +71.66(+3.08%)
Sep 04, 2015 2327 2327 2327 2327 0 -31.61(-1.34%)
Sep 03, 2015 2353 2388 2350 2359 0 +9.78(+0.42%)
Sep 02, 2015 2337 2349 2311 2349 0 +23.22(+1.00%)
Sep 01, 2015 2344 2361 2315 2326 0 -59.67(-2.50%)
Aug 31, 2015 2385 2405 2372 2386 0 -3.45(-0.14%)
Aug 28, 2015 2370 2396 2369 2389 0 +5.46(+0.23%)
Aug 27, 2015 2336 2388 2331 2384 0 +68.38(+2.95%)
Aug 26, 2015 2316 2327 2269 2315 0 +44.55(+1.96%)
Aug 25, 2015 2377 2389 2269 2271 0 -39.48(-1.71%)
Aug 24, 2015 2271 2363 2217 2310 0 -63.39(-2.67%)
Aug 21, 2015 2416 2434 2372 2373 0 -67.06(-2.75%)
Aug 20, 2015 2463 2470 2435 2441 0 -45.03(-1.81%)
Aug 19, 2015 2492 2505 2472 2486 0 -17.93(-0.72%)
Aug 18, 2015 2507 2523 2494 2503 0 -13.58(-0.54%)
Aug 17, 2015 2506 2521 2489 2517 0 -5.22(-0.21%)
Aug 14, 2015 2512 2524 2497 2522 0 +12.26(+0.49%)
Aug 13, 2015 2494 2524 2484 2510 0 +13.88(+0.56%)
Aug 12, 2015 2490 2507 2463 2496 0 -14.33(-0.57%)
Aug 11, 2015 2518 2521 2494 2510 0 -28.05(-1.10%)
Aug 10, 2015 2528 2545 2517 2539 0 +29.07(+1.16%)
Aug 07, 2015 2525 2532 2500 2509 0 -17.11(-0.68%)
Aug 06, 2015 2536 2548 2505 2527 0 -12.08(-0.48%)
Aug 05, 2015 2541 2552 2532 2539 0 +12.91(+0.51%)
Aug 04, 2015 2520 2548 2515 2526 0 +6.05(+0.24%)
Aug 03, 2015 2528 2534 2504 2520 0 -11.35(-0.45%)
Jul 31, 2015 2538 2548 2512 2531 0 +9.65(+0.38%)
Jul 30, 2015 2512 2550 2497 2521 0 +3.63(+0.14%)
Jul 29, 2015 2482 2522 2478 2518 0 +38.17(+1.54%)
Jul 28, 2015 2466 2485 2450 2480 0 +22.15(+0.90%)
Jul 27, 2015 2462 2473 2444 2457 0 -18.29(-0.74%)
Jul 24, 2015 2510 2516 2471 2476 0 -33.30(-1.33%)
Jul 23, 2015 2506 2527 2498 2509 0 +7.04(+0.28%)
Jul 22, 2015 2499 2511 2480 2502 0 -1.05(-0.04%)
Jul 21, 2015 2521 2538 2501 2503 0 -20.95(-0.83%)
Jul 20, 2015 2535 2547 2484 2524 0 -35.97(-1.41%)
Jul 17, 2015 2557 2570 2543 2560 0 -5.89(-0.23%)
Jul 16, 2015 2570 2572 2558 2566 0 +10.51(+0.41%)
Jul 15, 2015 2545 2560 2529 2555 0 +8.58(+0.34%)
Jul 14, 2015 2548 2559 2527 2547 0 -2.47(-0.10%)
Jul 13, 2015 2529 2551 2516 2549 0 +40.57(+1.62%)
Jul 10, 2015 2512 2517 2480 2509 0 +20.14(+0.81%)
Jul 09, 2015 2516 2516 2480 2488 0 +4.66(+0.19%)
Jul 08, 2015 2506 2510 2478 2484 0 -38.77(-1.54%)
Jul 07, 2015 2514 2525 2476 2523 0 +6.10(+0.24%)
Jul 06, 2015 2518 2544 2505 2517 0 -14.74(-0.58%)
Jul 02, 2015 2531 2531 2531 2531 0 -17.23(-0.68%)
Jul 01, 2015 2520 2553 2513 2548 0 +31.19(+1.24%)
Jun 30, 2015 2531 2537 2510 2517 0 +6.02(+0.24%)
Jun 29, 2015 2556 2563 2508 2511 0 -70.98(-2.75%)
Jun 26, 2015 2574 2591 2564 2582 0 +19.32(+0.75%)
Jun 25, 2015 2566 2576 2551 2563 0 +2.95(+0.12%)
Jun 24, 2015 2571 2582 2556 2560 0 -11.07(-0.43%)
Jun 23, 2015 2572 2583 2561 2571 0 +5.05(+0.20%)
Jun 22, 2015 2576 2580 2554 2566 0 +3.31(+0.13%)
Jun 19, 2015 2568 2578 2556 2563 0 -6.67(-0.26%)
Jun 18, 2015 2553 2581 2547 2569 0 +35.14(+1.39%)
Jun 17, 2015 2535 2548 2520 2534 0 +9.49(+0.38%)
Jun 16, 2015 2517 2532 2511 2525 0 +6.68(+0.27%)
Jun 15, 2015 2509 2521 2495 2518 0 -9.75(-0.39%)
Jun 12, 2015 2522 2530 2507 2528 0 -0.62(-0.02%)
Jun 11, 2015 2541 2551 2521 2528 0 -9.75(-0.38%)
Jun 10, 2015 2522 2551 2518 2538 0 +28.97(+1.15%)
Jun 09, 2015 2510 2527 2501 2509 0 -11.31(-0.45%)
Jun 08, 2015 2535 2543 2519 2521 0 -24.05(-0.95%)
Jun 05, 2015 2524 2547 2515 2545 0 +21.11(+0.84%)
Jun 04, 2015 2540 2545 2512 2523 0 +0.91(+0.04%)
Jun 03, 2015 2507 2524 2488 2523 0 +16.63(+0.66%)
Jun 02, 2015 2494 2516 2487 2506 0 +3.16(+0.13%)
Jun 01, 2015 2505 2518 2488 2503 0 -0.24(-0.01%)
May 29, 2015 2543 2544 2496 2503 0 -46.03(-1.81%)
May 28, 2015 2561 2568 2536 2549 0 -10.74(-0.42%)
May 27, 2015 2553 2562 2529 2560 0 +16.73(+0.66%)
May 26, 2015 2564 2576 2534 2543 0 -28.77(-1.12%)
May 22, 2015 2572 2572 2572 2572 0 +0.06(+0.00%)
May 21, 2015 2565 2578 2554 2572 0 -2.99(-0.12%)
May 20, 2015 2577 2585 2552 2575 0 +4.24(+0.16%)
May 19, 2015 2576 2584 2561 2570 0 +0.75(+0.03%)
May 18, 2015 2563 2584 2552 2570 0 +5.65(+0.22%)
May 15, 2015 2563 2571 2548 2564 0 +0.64(+0.02%)
May 14, 2015 2550 2569 2529 2563 0 +28.03(+1.11%)
May 13, 2015 2563 2576 2527 2535 0 -26.17(-1.02%)
May 12, 2015 2551 2569 2536 2562 0 -0.33(-0.01%)
May 11, 2015 2552 2578 2544 2562 0 +4.02(+0.16%)
May 08, 2015 2553 2571 2537 2558 0 +29.18(+1.15%)
May 07, 2015 2503 2540 2497 2529 0 +21.88(+0.87%)
May 06, 2015 2520 2527 2492 2507 0 -6.05(-0.24%)
May 05, 2015 2532 2547 2510 2513 0 -25.24(-0.99%)
May 04, 2015 2532 2547 2523 2538 0 +29.35(+1.17%)
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.