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 28, 2017 2622 2632 2572 2593 0 -26.58(-1.01%)
Apr 27, 2017 2630 2658 2606 2619 0 +25.12(+0.97%)
Apr 26, 2017 2596 2617 2580 2594 0 +5.40(+0.21%)
Apr 25, 2017 2602 2617 2576 2589 0 +0.55(+0.02%)
Apr 24, 2017 2596 2598 2559 2588 0 +19.12(+0.74%)
Apr 21, 2017 2564 2578 2554 2569 0 +5.04(+0.20%)
Apr 20, 2017 2539 2571 2538 2564 0 +31.11(+1.23%)
Apr 19, 2017 2550 2600 2520 2533 0 +42.96(+1.73%)
Apr 18, 2017 2478 2504 2467 2490 0 +3.76(+0.15%)
Apr 17, 2017 2464 2490 2462 2486 0 +27.41(+1.11%)
Apr 13, 2017 2470 2490 2457 2459 0 -14.30(-0.58%)
Apr 12, 2017 2496 2500 2466 2473 0 -35.13(-1.40%)
Apr 11, 2017 2481 2508 2473 2508 0 +23.78(+0.96%)
Apr 10, 2017 2483 2514 2477 2485 0 +3.75(+0.15%)
Apr 07, 2017 2486 2499 2476 2481 0 -10.74(-0.43%)
Apr 06, 2017 2490 2501 2473 2492 0 +5.25(+0.21%)
Apr 05, 2017 2486 2524 2479 2486 0 -4.14(-0.17%)
Apr 04, 2017 2498 2513 2483 2490 0 -13.85(-0.55%)
Apr 03, 2017 2559 2564 2479 2504 0 -55.54(-2.17%)
Mar 31, 2017 2565 2589 2549 2560 0 -5.42(-0.21%)
Mar 30, 2017 2570 2600 2557 2565 0 -8.01(-0.31%)
Mar 29, 2017 2579 2594 2563 2573 0 -8.43(-0.33%)
Mar 28, 2017 2559 2589 2549 2582 0 +11.96(+0.47%)
Mar 27, 2017 2556 2573 2547 2570 0 -1.69(-0.07%)
Mar 24, 2017 2589 2597 2565 2571 0 -15.99(-0.62%)
Mar 23, 2017 2589 2601 2571 2587 0 -3.14(-0.12%)
Mar 22, 2017 2589 2595 2570 2591 0 +4.00(+0.15%)
Mar 21, 2017 2625 2628 2580 2587 0 -28.81(-1.10%)
Mar 20, 2017 2635 2637 2611 2615 0 -18.71(-0.71%)
Mar 17, 2017 2633 2644 2611 2634 0 +11.20(+0.43%)
Mar 16, 2017 2622 2635 2611 2623 0 +11.34(+0.43%)
Mar 15, 2017 2617 2626 2599 2612 0 -1.49(-0.06%)
Mar 14, 2017 2597 2621 2591 2613 0 -3.35(-0.13%)
Mar 13, 2017 2592 2619 2583 2616 0 +24.41(+0.94%)
Mar 10, 2017 2608 2615 2582 2592 0 -3.74(-0.14%)
Mar 09, 2017 2606 2611 2591 2596 0 -9.65(-0.37%)
Mar 08, 2017 2603 2626 2597 2605 0 -11.78(-0.45%)
Mar 07, 2017 2636 2641 2614 2617 0 -22.67(-0.86%)
Mar 06, 2017 2649 2660 2636 2640 0 -19.29(-0.73%)
Mar 03, 2017 2681 2687 2646 2659 0 -21.53(-0.80%)
Mar 02, 2017 2706 2710 2676 2681 0 -29.39(-1.08%)
Mar 01, 2017 2702 2725 2692 2710 0 +32.34(+1.21%)
Feb 28, 2017 2678 2689 2660 2678 0 -10.13(-0.38%)
Feb 27, 2017 2697 2707 2674 2688 0 -7.40(-0.27%)
Feb 24, 2017 2656 2697 2650 2695 0 +32.68(+1.23%)
Feb 23, 2017 2692 2694 2650 2663 0 -51.01(-1.88%)
Feb 22, 2017 2728 2746 2699 2714 0 -31.21(-1.14%)
Feb 21, 2017 2793 2815 2702 2745 0 -45.60(-1.63%)
Feb 17, 2017 2790 2790 2790 2790 0 +29.78(+1.08%)
Feb 16, 2017 2780 2792 2741 2761 0 -17.70(-0.64%)
Feb 15, 2017 2759 2781 2752 2778 0 +15.08(+0.55%)
Feb 14, 2017 2743 2770 2734 2763 0 +1.43(+0.05%)
Feb 13, 2017 2762 2770 2740 2762 0 +5.40(+0.20%)
Feb 10, 2017 2757 2762 2736 2756 0 +1.53(+0.06%)
Feb 09, 2017 2729 2764 2726 2755 0 +25.62(+0.94%)
Feb 08, 2017 2691 2737 2682 2729 0 +38.88(+1.45%)
Feb 07, 2017 2712 2722 2678 2690 0 -17.15(-0.63%)
Feb 06, 2017 2710 2730 2698 2707 0 -8.26(-0.30%)
Feb 03, 2017 2703 2726 2696 2716 0 +15.53(+0.58%)
Feb 02, 2017 2693 2710 2683 2700 0 +6.77(+0.25%)
Feb 01, 2017 2709 2735 2677 2693 0 -14.27(-0.53%)
Jan 31, 2017 2703 2721 2679 2708 0 -4.51(-0.17%)
Jan 30, 2017 2697 2713 2667 2712 0 +16.46(+0.61%)
Jan 27, 2017 2717 2720 2684 2696 0 -12.44(-0.46%)
Jan 26, 2017 2716 2733 2684 2708 0 -14.65(-0.54%)
Jan 25, 2017 2715 2736 2708 2723 0 +21.57(+0.80%)
Jan 24, 2017 2700 2719 2683 2701 0 +10.56(+0.39%)
Jan 23, 2017 2722 2737 2673 2691 0 -73.34(-2.65%)
Jan 20, 2017 2756 2775 2743 2764 0 +16.24(+0.59%)
Jan 19, 2017 2760 2786 2729 2748 0 -11.77(-0.43%)
Jan 18, 2017 2715 2766 2705 2760 0 +42.26(+1.56%)
Jan 17, 2017 2733 2752 2701 2717 0 -25.54(-0.93%)
Jan 13, 2017 2743 2743 2743 2743 0 +13.46(+0.49%)
Jan 12, 2017 2702 2733 2683 2729 0 +22.35(+0.83%)
Jan 11, 2017 2700 2713 2687 2707 0 +2.61(+0.10%)
Jan 10, 2017 2676 2719 2667 2704 0 +27.57(+1.03%)
Jan 09, 2017 2688 2697 2666 2677 0 -12.13(-0.45%)
Jan 06, 2017 2691 2708 2672 2689 0 -2.47(-0.09%)
Jan 05, 2017 2683 2694 2662 2691 0 -9.16(-0.34%)
Jan 04, 2017 2678 2702 2670 2701 0 +35.95(+1.35%)
Jan 03, 2017 2681 2691 2632 2665 0 +9.66(+0.36%)
Dec 30, 2016 2655 2655 2655 2655 0 -24.03(-0.90%)
Dec 29, 2016 2679 2691 2666 2679 0 +1.70(+0.06%)
Dec 28, 2016 2719 2720 2675 2677 0 -34.88(-1.29%)
Dec 27, 2016 2692 2718 2692 2712 0 +22.60(+0.84%)
Dec 23, 2016 2690 2690 2690 2690 0 +6.81(+0.25%)
Dec 22, 2016 2737 2743 2669 2683 0 -55.93(-2.04%)
Dec 21, 2016 2745 2769 2729 2739 0 -11.78(-0.43%)
Dec 20, 2016 2755 2765 2739 2751 0 +4.01(+0.15%)
Dec 19, 2016 2748 2768 2724 2747 0 +3.36(+0.12%)
Dec 16, 2016 2757 2777 2733 2743 0 -6.47(-0.24%)
Dec 15, 2016 2738 2769 2724 2750 0 +8.35(+0.30%)
Dec 14, 2016 2794 2804 2737 2741 0 -59.94(-2.14%)
Dec 13, 2016 2774 2812 2755 2801 0 +36.04(+1.30%)
Dec 12, 2016 2787 2790 2743 2765 0 -29.72(-1.06%)
Dec 09, 2016 2782 2810 2763 2795 0 +8.17(+0.29%)
Dec 08, 2016 2800 2813 2771 2787 0 -19.18(-0.68%)
Dec 07, 2016 2738 2811 2732 2806 0 +60.51(+2.20%)
Dec 06, 2016 2736 2758 2715 2745 0 +10.73(+0.39%)
Dec 05, 2016 2708 2750 2705 2735 0 +42.76(+1.59%)
Dec 02, 2016 2711 2732 2684 2692 0 -17.12(-0.63%)
Dec 01, 2016 2713 2751 2703 2709 0 -5.11(-0.19%)
Nov 30, 2016 2723 2747 2713 2714 0 -10.47(-0.38%)
Nov 29, 2016 2743 2753 2718 2725 0 -15.93(-0.58%)
Nov 28, 2016 2754 2762 2723 2741 0 -21.52(-0.78%)
Nov 25, 2016 2750 2767 2735 2762 0 +15.59(+0.57%)
Nov 23, 2016 2746 2746 2746 2746 0 +4.41(+0.16%)
Nov 22, 2016 2716 2748 2707 2742 0 +36.72(+1.36%)
Nov 21, 2016 2670 2713 2666 2705 0 +38.72(+1.45%)
Nov 18, 2016 2672 2681 2652 2667 0 -9.62(-0.36%)
Nov 17, 2016 2700 2705 2669 2676 0 -23.48(-0.87%)
Nov 16, 2016 2705 2728 2680 2700 0 -12.66(-0.47%)
Nov 15, 2016 2713 2739 2682 2712 0 +6.26(+0.23%)
Nov 14, 2016 2673 2718 2668 2706 0 +39.04(+1.46%)
Nov 11, 2016 2627 2672 2626 2667 0 +30.52(+1.16%)
Nov 10, 2016 2582 2674 2577 2637 0 +66.06(+2.57%)
Nov 09, 2016 2492 2573 2472 2570 0 +34.29(+1.35%)
Nov 08, 2016 2526 2543 2511 2536 0 +4.76(+0.19%)
Nov 07, 2016 2543 2560 2514 2531 0 +28.55(+1.14%)
Nov 04, 2016 2513 2533 2497 2503 0 -1.02(-0.04%)
Nov 03, 2016 2532 2553 2497 2504 0 -23.69(-0.94%)
Nov 02, 2016 2540 2554 2516 2528 0 -15.37(-0.60%)
Nov 01, 2016 2590 2593 2528 2543 0 -40.10(-1.55%)
Oct 31, 2016 2572 2593 2555 2583 0 +19.19(+0.75%)
Oct 28, 2016 2550 2585 2545 2564 0 +20.78(+0.82%)
Oct 27, 2016 2569 2604 2496 2543 0 -69.95(-2.68%)
Oct 26, 2016 2588 2618 2584 2613 0 +18.03(+0.69%)
Oct 25, 2016 2595 2614 2585 2595 0 -12.89(-0.49%)
Oct 24, 2016 2610 2630 2601 2608 0 +12.80(+0.49%)
Oct 21, 2016 2556 2599 2543 2595 0 +20.71(+0.80%)
Oct 20, 2016 2621 2627 2557 2574 0 -54.64(-2.08%)
Oct 19, 2016 2632 2684 2587 2629 0 -89.68(-3.30%)
Oct 18, 2016 2776 2788 2715 2719 0 -33.48(-1.22%)
Oct 17, 2016 2745 2763 2736 2752 0 +0.05(+0.00%)
Oct 14, 2016 2761 2776 2748 2752 0 +4.14(+0.15%)
Oct 13, 2016 2741 2755 2724 2748 0 -15.43(-0.56%)
Oct 12, 2016 2758 2781 2739 2763 0 +21.08(+0.77%)
Oct 11, 2016 2767 2774 2738 2742 0 -32.98(-1.19%)
Oct 10, 2016 2780 2793 2771 2775 0 +10.32(+0.37%)
Oct 07, 2016 2766 2769 2753 2765 0 -21.00(-0.75%)
Oct 06, 2016 2776 2807 2751 2786 0 -1.16(-0.04%)
Oct 05, 2016 2805 2814 2778 2787 0 -0.57(-0.02%)
Oct 04, 2016 2836 2851 2779 2788 0 -25.19(-0.90%)
Sep 26, 2016 2808 2827 2794 2813 0 -10.09(-0.36%)
Sep 23, 2016 2871 2876 2816 2823 0 -61.78(-2.14%)
Sep 22, 2016 2857 2896 2849 2885 0 +39.66(+1.39%)
Sep 21, 2016 2823 2850 2815 2845 0 +27.31(+0.97%)
Sep 20, 2016 2836 2849 2814 2818 0 -3.96(-0.14%)
Sep 19, 2016 2794 2843 2784 2822 0 +34.49(+1.24%)
Sep 16, 2016 2770 2797 2751 2787 0 +0.84(+0.03%)
Sep 15, 2016 2769 2794 2759 2786 0 +8.49(+0.31%)
Sep 14, 2016 2785 2803 2767 2778 0 -2.55(-0.09%)
Sep 13, 2016 2793 2815 2754 2781 0 -36.12(-1.28%)
Sep 12, 2016 2759 2820 2748 2817 0 +43.96(+1.59%)
Sep 09, 2016 2825 2830 2772 2773 0 -74.73(-2.62%)
Sep 08, 2016 2866 2870 2845 2847 0 -22.31(-0.78%)
Sep 07, 2016 2883 2888 2854 2870 0 -25.23(-0.87%)
Sep 06, 2016 2927 2938 2882 2895 0 -32.09(-1.10%)
Sep 02, 2016 2927 2927 2927 2927 0 +13.19(+0.45%)
Sep 01, 2016 2921 2929 2896 2914 0 -6.77(-0.23%)
Aug 31, 2016 2937 2939 2906 2921 0 -21.55(-0.73%)
Aug 30, 2016 2966 2973 2933 2942 0 -24.44(-0.82%)
Aug 29, 2016 2926 2972 2924 2967 0 +43.53(+1.49%)
Aug 26, 2016 2947 2964 2909 2923 0 -21.53(-0.73%)
Aug 25, 2016 2940 2956 2931 2945 0 -6.15(-0.21%)
Aug 24, 2016 2939 2957 2930 2951 0 +10.55(+0.36%)
Aug 23, 2016 2918 2943 2911 2940 0 +26.40(+0.91%)
Aug 22, 2016 2927 2934 2905 2914 0 -19.17(-0.65%)
Aug 19, 2016 2911 2938 2902 2933 0 +13.74(+0.47%)
Aug 18, 2016 2896 2919 2889 2919 0 +19.71(+0.68%)
Aug 17, 2016 2878 2903 2876 2900 0 +14.03(+0.49%)
Aug 16, 2016 2901 2908 2877 2886 0 -13.65(-0.47%)
Aug 15, 2016 2866 2904 2865 2899 0 +35.94(+1.26%)
Aug 12, 2016 2872 2885 2852 2863 0 -11.43(-0.40%)
Aug 11, 2016 2877 2898 2861 2875 0 +11.48(+0.40%)
Aug 10, 2016 2855 2867 2846 2863 0 +14.67(+0.52%)
Aug 09, 2016 2862 2873 2845 2848 0 -19.37(-0.68%)
Aug 08, 2016 2891 2899 2863 2868 0 -10.61(-0.37%)
Aug 05, 2016 2861 2887 2857 2878 0 +29.73(+1.04%)
Aug 04, 2016 2816 2867 2810 2849 0 -2.39(-0.08%)
Aug 03, 2016 2839 2851 2821 2851 0 +10.74(+0.38%)
Aug 02, 2016 2866 2874 2833 2840 0 -29.55(-1.03%)
Aug 01, 2016 2871 2875 2847 2870 0 -3.69(-0.13%)
Jul 29, 2016 2860 2884 2842 2874 0 +7.21(+0.25%)
Jul 28, 2016 2843 2876 2807 2866 0 +8.73(+0.31%)
Jul 27, 2016 2841 2864 2832 2858 0 +21.41(+0.75%)
Jul 26, 2016 2816 2840 2813 2836 0 +15.96(+0.57%)
Jul 25, 2016 2796 2823 2792 2820 0 +17.82(+0.64%)
Jul 22, 2016 2770 2806 2769 2803 0 +31.14(+1.12%)
Jul 21, 2016 2795 2802 2763 2771 0 -24.30(-0.87%)
Jul 20, 2016 2786 2812 2776 2796 0 +13.08(+0.47%)
Jul 19, 2016 2790 2824 2749 2783 0 -50.45(-1.78%)
Jul 18, 2016 2859 2864 2828 2833 0 -29.18(-1.02%)
Jul 15, 2016 2895 2896 2853 2862 0 -25.01(-0.87%)
Jul 14, 2016 2903 2910 2877 2887 0 -6.37(-0.22%)
Jul 13, 2016 2925 2929 2884 2894 0 -22.11(-0.76%)
Jul 12, 2016 2930 2945 2907 2916 0 -6.99(-0.24%)
Jul 11, 2016 2932 2942 2913 2923 0 +17.57(+0.60%)
Jul 08, 2016 2905 2908 2839 2905 0 +65.97(+2.32%)
Jul 07, 2016 2851 2862 2817 2839 0 +0.95(+0.03%)
Jul 06, 2016 2838 2838 2838 2838 0 +43.77(+1.57%)
Jul 05, 2016 2818 2823 2770 2794 0 -30.78(-1.09%)
Jul 01, 2016 2825 2825 2825 2825 0 +27.47(+0.98%)
Jun 30, 2016 2761 2817 2742 2798 0 +51.12(+1.86%)
Jun 29, 2016 2716 2755 2705 2747 0 +56.58(+2.10%)
Jun 28, 2016 2650 2702 2638 2690 0 +62.97(+2.40%)
Jun 27, 2016 2672 2673 2598 2627 0 -63.72(-2.37%)
Jun 24, 2016 2697 2731 2676 2691 0 -106.80(-3.82%)
Jun 23, 2016 2781 2798 2768 2798 0 +46.72(+1.70%)
Jun 22, 2016 2746 2767 2740 2751 0 +9.93(+0.36%)
Jun 21, 2016 2750 2756 2731 2741 0 -3.72(-0.14%)
Jun 20, 2016 2751 2767 2742 2745 0 +21.19(+0.78%)
Jun 17, 2016 2717 2734 2704 2723 0 +8.03(+0.30%)
Jun 16, 2016 2689 2726 2678 2715 0 +15.01(+0.56%)
Jun 15, 2016 2690 2724 2687 2700 0 +14.60(+0.54%)
Jun 14, 2016 2666 2691 2664 2686 0 +9.37(+0.35%)
Jun 13, 2016 2697 2710 2673 2676 0 -31.16(-1.15%)
Jun 10, 2016 2716 2726 2696 2708 0 -33.45(-1.22%)
Jun 09, 2016 2737 2753 2723 2741 0 -11.82(-0.43%)
Jun 08, 2016 2745 2758 2741 2753 0 +7.94(+0.29%)
Jun 07, 2016 2729 2755 2725 2745 0 +21.84(+0.80%)
Jun 06, 2016 2712 2738 2694 2723 0 +8.44(+0.31%)
Jun 03, 2016 2719 2723 2694 2715 0 -19.62(-0.72%)
Jun 02, 2016 2698 2736 2691 2734 0 +21.33(+0.79%)
Jun 01, 2016 2710 2726 2696 2713 0 -20.71(-0.76%)
May 31, 2016 2750 2753 2714 2734 0 -5.42(-0.20%)
May 27, 2016 2739 2739 2739 2739 0 +24.90(+0.92%)
May 26, 2016 2694 2737 2687 2714 0 -3.24(-0.12%)
May 25, 2016 2684 2727 2678 2717 0 +34.48(+1.29%)
May 24, 2016 2652 2693 2650 2683 0 +41.13(+1.56%)
May 23, 2016 2642 2656 2619 2642 0 +0.86(+0.03%)
May 20, 2016 2640 2663 2633 2641 0 +13.21(+0.50%)
May 19, 2016 2621 2644 2597 2628 0 -25.68(-0.97%)
May 18, 2016 2651 2669 2622 2653 0 -7.06(-0.27%)
May 17, 2016 2717 2734 2648 2660 0 -66.27(-2.43%)
May 16, 2016 2707 2742 2702 2727 0 +26.85(+0.99%)
May 13, 2016 2732 2745 2694 2700 0 -36.37(-1.33%)
May 12, 2016 2712 2744 2711 2736 0 +29.80(+1.10%)
May 11, 2016 2746 2761 2703 2706 0 -47.65(-1.73%)
May 10, 2016 2735 2759 2732 2754 0 +27.93(+1.02%)
May 09, 2016 2713 2740 2710 2726 0 +2.25(+0.08%)
May 06, 2016 2694 2726 2680 2724 0 +25.56(+0.95%)
May 05, 2016 2711 2734 2695 2698 0 -4.37(-0.16%)
May 04, 2016 2698 2713 2684 2703 0 -8.03(-0.30%)
May 03, 2016 2695 2716 2686 2711 0 -7.04(-0.26%)
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.