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, 2020 2272 2283 2182 2218 0 -41.90(-1.85%)
Apr 29, 2020 2224 2289 2207 2260 0 +88.30(+4.07%)
Apr 28, 2020 2159 2216 2149 2171 0 +61.12(+2.90%)
Apr 27, 2020 2044 2128 2035 2110 0 +82.80(+4.08%)
Apr 24, 2020 1987 2048 1975 2028 0 +58.66(+2.98%)
Apr 23, 2020 1983 2022 1958 1969 0 +10.90(+0.56%)
Apr 22, 2020 1956 1976 1920 1958 0 +43.81(+2.29%)
Apr 21, 2020 1911 1942 1893 1914 0 -53.68(-2.73%)
Apr 20, 2020 1978 2024 1947 1968 0 -43.43(-2.16%)
Apr 17, 2020 2031 2095 1978 2011 0 +47.55(+2.42%)
Apr 16, 2020 1926 1993 1902 1964 0 +29.83(+1.54%)
Apr 15, 2020 1928 1958 1877 1934 0 -77.81(-3.87%)
Apr 14, 2020 1977 2031 1959 2012 0 +62.81(+3.22%)
Apr 13, 2020 1974 1977 1883 1949 0 -32.88(-1.66%)
Apr 09, 2020 2052 2098 1958 1982 0 -22.24(-1.11%)
Apr 08, 2020 1940 2015 1905 2004 0 +104.17(+5.48%)
Apr 07, 2020 1954 2002 1871 1900 0 +66.03(+3.60%)
Apr 06, 2020 1685 1846 1685 1834 0 +243.00(+15.28%)
Apr 03, 2020 1678 1700 1577 1591 0 -90.44(-5.38%)
Apr 02, 2020 1702 1775 1629 1681 0 -41.21(-2.39%)
Apr 01, 2020 1745 1772 1694 1722 0 -125.60(-6.80%)
Mar 31, 2020 1817 1883 1786 1848 0 +16.11(+0.88%)
Mar 30, 2020 1810 1871 1759 1832 0 +26.63(+1.48%)
Mar 27, 2020 1812 1865 1758 1805 0 -106.72(-5.58%)
Mar 26, 2020 1790 1931 1757 1912 0 +128.40(+7.20%)
Mar 25, 2020 1645 1872 1620 1784 0 +147.22(+9.00%)
Mar 24, 2020 1419 1654 1413 1636 0 +285.73(+21.15%)
Mar 23, 2020 1502 1507 1326 1351 0 -156.83(-10.40%)
Mar 20, 2020 1740 1757 1489 1508 0 -211.47(-12.30%)
Mar 19, 2020 1708 1771 1620 1719 0 -12.08(-0.70%)
Mar 18, 2020 1907 1934 1576 1731 0 -300.56(-14.79%)
Mar 17, 2020 1954 2071 1890 2032 0 +110.38(+5.75%)
Mar 16, 2020 1972 2067 1898 1921 0 -270.27(-12.33%)
Mar 13, 2020 2235 2260 2083 2192 0 +39.75(+1.85%)
Mar 12, 2020 2190 2288 2083 2152 0 -177.27(-7.61%)
Mar 11, 2020 2322 2370 2293 2329 0 -58.68(-2.46%)
Mar 10, 2020 2308 2390 2259 2388 0 +156.75(+7.03%)
Mar 09, 2020 2201 2290 2166 2231 0 -90.77(-3.91%)
Mar 06, 2020 2327 2377 2271 2322 0 -73.87(-3.08%)
Mar 05, 2020 2412 2438 2357 2396 0 -105.46(-4.22%)
Mar 04, 2020 2460 2506 2405 2501 0 +80.04(+3.31%)
Mar 03, 2020 2485 2521 2389 2421 0 -80.95(-3.24%)
Mar 02, 2020 2465 2503 2388 2502 0 +44.64(+1.82%)
Feb 28, 2020 2389 2461 2377 2457 0 +8.25(+0.34%)
Feb 27, 2020 2508 2564 2448 2449 0 -90.29(-3.56%)
Feb 26, 2020 2622 2668 2538 2539 0 -55.52(-2.14%)
Feb 25, 2020 2696 2704 2592 2595 0 -98.68(-3.66%)
Feb 24, 2020 2661 2723 2640 2694 0 -25.17(-0.93%)
Feb 21, 2020 2799 2807 2707 2719 0 -92.16(-3.28%)
Feb 20, 2020 2770 2821 2739 2811 0 +5.90(+0.21%)
Feb 19, 2020 2805 2865 2773 2805 0 +70.28(+2.57%)
Feb 18, 2020 2725 2760 2711 2735 0 +7.15(+0.26%)
Feb 14, 2020 2752 2753 2709 2728 0 -23.91(-0.87%)
Feb 13, 2020 2725 2754 2717 2751 0 +10.84(+0.40%)
Feb 12, 2020 2728 2749 2717 2741 0 +21.16(+0.78%)
Feb 11, 2020 2702 2733 2692 2719 0 +20.16(+0.75%)
Feb 10, 2020 2697 2709 2674 2699 0 +0.38(+0.01%)
Feb 07, 2020 2705 2712 2686 2699 0 -22.30(-0.82%)
Feb 06, 2020 2794 2796 2711 2721 0 -57.18(-2.06%)
Feb 05, 2020 2729 2785 2726 2778 0 +72.37(+2.67%)
Feb 04, 2020 2714 2750 2700 2706 0 +37.29(+1.40%)
Feb 03, 2020 2677 2713 2658 2669 0 +13.10(+0.49%)
Jan 31, 2020 2739 2745 2651 2656 0 -89.12(-3.25%)
Jan 30, 2020 2722 2749 2704 2745 0 -3.29(-0.12%)
Jan 29, 2020 2742 2770 2734 2748 0 +13.17(+0.48%)
Jan 28, 2020 2736 2750 2714 2735 0 +16.80(+0.62%)
Jan 27, 2020 2734 2748 2705 2718 0 -51.76(-1.87%)
Jan 24, 2020 2830 2834 2760 2770 0 -59.85(-2.12%)
Jan 23, 2020 2806 2835 2785 2830 0 +8.25(+0.29%)
Jan 22, 2020 2862 2871 2816 2821 0 -31.99(-1.12%)
Jan 21, 2020 2875 2880 2840 2853 0 -37.03(-1.28%)
Jan 17, 2020 2881 2899 2846 2890 0 +22.90(+0.80%)
Jan 16, 2020 2817 2868 2809 2868 0 +65.31(+2.33%)
Jan 15, 2020 2823 2843 2792 2802 0 -23.54(-0.83%)
Jan 14, 2020 2810 2834 2799 2826 0 +10.71(+0.38%)
Jan 13, 2020 2797 2825 2771 2815 0 +17.71(+0.63%)
Jan 10, 2020 2859 2862 2789 2797 0 -51.97(-1.82%)
Jan 09, 2020 2869 2874 2832 2849 0 -11.61(-0.41%)
Jan 08, 2020 2872 2891 2855 2861 0 -7.78(-0.27%)
Jan 07, 2020 2872 2900 2845 2869 0 -12.20(-0.42%)
Jan 06, 2020 2916 2927 2871 2881 0 -57.66(-1.96%)
Jan 03, 2020 2947 2955 2907 2939 0 -40.20(-1.35%)
Jan 02, 2020 2998 3005 2946 2979 0 -6.76(-0.23%)
Dec 31, 2019 2976 2990 2969 2986 0 +4.43(+0.15%)
Dec 30, 2019 2998 3002 2972 2981 0 -8.19(-0.27%)
Dec 27, 2019 2994 3000 2968 2989 0 +4.64(+0.16%)
Dec 26, 2019 2980 2985 2959 2985 0 +10.12(+0.34%)
Dec 24, 2019 2991 3001 2968 2975 0 -19.21(-0.64%)
Dec 23, 2019 2998 3008 2970 2994 0 +8.46(+0.28%)
Dec 20, 2019 2979 3006 2956 2985 0 +20.63(+0.70%)
Dec 19, 2019 3003 3003 2953 2965 0 -29.20(-0.98%)
Dec 18, 2019 2993 3008 2968 2994 0 +7.96(+0.27%)
Dec 17, 2019 2977 3017 2974 2986 0 +13.90(+0.47%)
Dec 16, 2019 2992 3003 2961 2972 0 +0.45(+0.02%)
Dec 13, 2019 2982 2991 2941 2972 0 -9.82(-0.33%)
Dec 12, 2019 2946 2990 2937 2981 0 +36.11(+1.23%)
Dec 11, 2019 2929 2949 2916 2945 0 +18.71(+0.64%)
Dec 10, 2019 2939 2955 2924 2927 0 -7.77(-0.26%)
Dec 09, 2019 2936 2946 2915 2934 0 +1.07(+0.04%)
Dec 06, 2019 2935 2947 2928 2933 0 +19.57(+0.67%)
Dec 05, 2019 2921 2936 2889 2914 0 -5.58(-0.19%)
Dec 04, 2019 2889 2940 2889 2919 0 +34.68(+1.20%)
Dec 03, 2019 2910 2915 2876 2885 0 -61.19(-2.08%)
Dec 02, 2019 2945 2966 2927 2946 0 +8.22(+0.28%)
Nov 29, 2019 2957 2964 2929 2938 0 -25.65(-0.87%)
Nov 27, 2019 2941 2965 2938 2963 0 +17.25(+0.59%)
Nov 26, 2019 2940 2956 2922 2946 0 +14.32(+0.49%)
Nov 25, 2019 2930 2940 2908 2932 0 +13.84(+0.47%)
Nov 22, 2019 2901 2925 2884 2918 0 +26.55(+0.92%)
Nov 21, 2019 2925 2931 2889 2891 0 -21.25(-0.73%)
Nov 20, 2019 2937 2942 2893 2913 0 -27.81(-0.95%)
Nov 19, 2019 2963 2974 2930 2940 0 -30.98(-1.04%)
Nov 18, 2019 2948 2976 2933 2971 0 +18.39(+0.62%)
Nov 15, 2019 2940 2957 2921 2953 0 +29.02(+0.99%)
Nov 14, 2019 2922 2942 2910 2924 0 -11.80(-0.40%)
Nov 13, 2019 2952 2958 2910 2936 0 -27.64(-0.93%)
Nov 12, 2019 2966 2985 2940 2963 0 -10.09(-0.34%)
Nov 11, 2019 2955 2982 2940 2973 0 -0.01(-0.00%)
Nov 08, 2019 2974 2979 2952 2973 0 -3.60(-0.12%)
Nov 07, 2019 3026 3038 2970 2977 0 -34.31(-1.14%)
Nov 06, 2019 3012 3020 2987 3011 0 +4.69(+0.16%)
Nov 05, 2019 2991 3024 2979 3007 0 +14.79(+0.49%)
Nov 04, 2019 2952 3000 2944 2992 0 +50.05(+1.70%)
Nov 01, 2019 2906 2948 2878 2942 0 +68.93(+2.40%)
Oct 31, 2019 2857 2903 2814 2873 0 +39.59(+1.40%)
Oct 30, 2019 2828 2842 2814 2833 0 -4.19(-0.15%)
Oct 29, 2019 2840 2859 2826 2838 0 -9.69(-0.34%)
Oct 28, 2019 2836 2857 2829 2847 0 +25.08(+0.89%)
Oct 25, 2019 2823 2845 2805 2822 0 -35.81(-1.25%)
Oct 24, 2019 2872 2877 2846 2858 0 -6.72(-0.23%)
Oct 23, 2019 2841 2869 2820 2865 0 +20.23(+0.71%)
Oct 22, 2019 2809 2858 2798 2844 0 +35.59(+1.27%)
Oct 21, 2019 2798 2817 2794 2809 0 +19.21(+0.69%)
Oct 18, 2019 2737 2797 2725 2790 0 +51.34(+1.87%)
Oct 17, 2019 2720 2785 2710 2738 0 +26.34(+0.97%)
Oct 16, 2019 2706 2731 2701 2712 0 -1.29(-0.05%)
Oct 15, 2019 2697 2733 2682 2713 0 +29.56(+1.10%)
Oct 14, 2019 2680 2698 2668 2684 0 -2.72(-0.10%)
Oct 11, 2019 2659 2719 2658 2686 0 +62.39(+2.38%)
Oct 10, 2019 2589 2632 2587 2624 0 +39.74(+1.54%)
Oct 09, 2019 2596 2601 2571 2584 0 +8.48(+0.33%)
Oct 08, 2019 2601 2608 2572 2576 0 -50.31(-1.92%)
Oct 07, 2019 2652 2654 2623 2626 0 -34.11(-1.28%)
Oct 04, 2019 2629 2665 2614 2660 0 +31.38(+1.19%)
Oct 03, 2019 2615 2630 2572 2629 0 +9.87(+0.38%)
Oct 02, 2019 2670 2680 2602 2619 0 -74.72(-2.77%)
Oct 01, 2019 2764 2775 2693 2694 0 -63.13(-2.29%)
Sep 30, 2019 2741 2767 2733 2757 0 +16.43(+0.60%)
Sep 27, 2019 2732 2748 2713 2740 0 +29.53(+1.09%)
Sep 26, 2019 2718 2723 2683 2711 0 -9.87(-0.36%)
Sep 25, 2019 2694 2730 2677 2721 0 +35.10(+1.31%)
Sep 24, 2019 2734 2745 2677 2686 0 -42.01(-1.54%)
Sep 23, 2019 2711 2739 2702 2728 0 +7.78(+0.29%)
Sep 20, 2019 2724 2749 2708 2720 0 +8.03(+0.30%)
Sep 19, 2019 2739 2745 2706 2712 0 -23.18(-0.85%)
Sep 18, 2019 2738 2746 2712 2735 0 -4.37(-0.16%)
Sep 17, 2019 2731 2743 2707 2739 0 +5.66(+0.21%)
Sep 16, 2019 2743 2768 2722 2734 0 -30.87(-1.12%)
Sep 13, 2019 2763 2783 2748 2765 0 +28.43(+1.04%)
Sep 12, 2019 2719 2772 2692 2736 0 +61.33(+2.29%)
Sep 11, 2019 2653 2677 2612 2675 0 +27.12(+1.02%)
Sep 10, 2019 2588 2665 2578 2648 0 +65.12(+2.52%)
Sep 09, 2019 2560 2588 2554 2583 0 +31.74(+1.24%)
Sep 06, 2019 2539 2561 2512 2551 0 +16.03(+0.63%)
Sep 05, 2019 2490 2543 2483 2535 0 +51.98(+2.09%)
Sep 04, 2019 2468 2488 2465 2483 0 +25.22(+1.03%)
Sep 03, 2019 2443 2463 2421 2458 0 +5.11(+0.21%)
Aug 30, 2019 2455 2475 2443 2452 0 +16.43(+0.67%)
Aug 29, 2019 2429 2451 2419 2436 0 +32.16(+1.34%)
Aug 28, 2019 2366 2415 2363 2404 0 +28.76(+1.21%)
Aug 27, 2019 2395 2413 2370 2375 0 -7.09(-0.30%)
Aug 26, 2019 2404 2408 2366 2382 0 +0.64(+0.03%)
Aug 23, 2019 2424 2435 2370 2382 0 -53.67(-2.20%)
Aug 22, 2019 2446 2458 2421 2435 0 -2.10(-0.09%)
Aug 21, 2019 2459 2465 2420 2437 0 +4.65(+0.19%)
Aug 20, 2019 2445 2452 2424 2433 0 -21.88(-0.89%)
Aug 19, 2019 2475 2479 2437 2455 0 +27.27(+1.12%)
Aug 16, 2019 2407 2437 2396 2427 0 +40.30(+1.69%)
Aug 15, 2019 2398 2409 2364 2387 0 -4.82(-0.20%)
Aug 14, 2019 2415 2426 2386 2392 0 -58.92(-2.40%)
Aug 13, 2019 2395 2476 2388 2451 0 +45.70(+1.90%)
Aug 12, 2019 2442 2451 2404 2405 0 -54.12(-2.20%)
Aug 09, 2019 2481 2484 2431 2459 0 -20.57(-0.83%)
Aug 08, 2019 2456 2484 2448 2480 0 +36.83(+1.51%)
Aug 07, 2019 2434 2455 2412 2443 0 -24.67(-1.00%)
Aug 06, 2019 2437 2472 2412 2468 0 +44.19(+1.82%)
Aug 05, 2019 2449 2454 2399 2423 0 -54.31(-2.19%)
Aug 02, 2019 2532 2538 2472 2478 0 -61.66(-2.43%)
Aug 01, 2019 2608 2617 2521 2539 0 -70.90(-2.72%)
Jul 31, 2019 2627 2644 2592 2610 0 -16.45(-0.63%)
Jul 30, 2019 2640 2644 2612 2627 0 -18.26(-0.69%)
Jul 29, 2019 2643 2657 2623 2645 0 +1.34(+0.05%)
Jul 26, 2019 2628 2661 2619 2644 0 +12.41(+0.47%)
Jul 25, 2019 2593 2649 2572 2631 0 +31.58(+1.21%)
Jul 24, 2019 2587 2617 2574 2600 0 +14.47(+0.56%)
Jul 23, 2019 2551 2589 2531 2585 0 +42.44(+1.67%)
Jul 22, 2019 2527 2554 2510 2543 0 +14.95(+0.59%)
Jul 19, 2019 2592 2601 2525 2528 0 -66.69(-2.57%)
Jul 18, 2019 2652 2661 2570 2594 0 -104.30(-3.86%)
Jul 17, 2019 2776 2788 2692 2699 0 -86.26(-3.10%)
Jul 16, 2019 2780 2800 2766 2785 0 +13.27(+0.48%)
Jul 15, 2019 2779 2792 2750 2772 0 -10.98(-0.39%)
Jul 12, 2019 2746 2784 2744 2783 0 +43.96(+1.61%)
Jul 11, 2019 2746 2752 2730 2739 0 -4.45(-0.16%)
Jul 10, 2019 2748 2760 2738 2743 0 +3.35(+0.12%)
Jul 09, 2019 2755 2761 2728 2740 0 -22.54(-0.82%)
Jul 08, 2019 2775 2790 2760 2762 0 -20.56(-0.74%)
Jul 05, 2019 2789 2795 2764 2783 0 -12.64(-0.45%)
Jul 03, 2019 2767 2800 2762 2796 0 +34.55(+1.25%)
Jul 02, 2019 2776 2778 2736 2761 0 -8.56(-0.31%)
Jul 01, 2019 2763 2784 2746 2770 0 +29.86(+1.09%)
Jun 28, 2019 2725 2748 2715 2740 0 +22.92(+0.84%)
Jun 27, 2019 2698 2726 2691 2717 0 +20.43(+0.76%)
Jun 26, 2019 2729 2737 2696 2696 0 -31.82(-1.17%)
Jun 25, 2019 2737 2741 2712 2728 0 -11.18(-0.41%)
Jun 24, 2019 2743 2758 2723 2739 0 -9.41(-0.34%)
Jun 21, 2019 2757 2770 2732 2749 0 +3.38(+0.12%)
Jun 20, 2019 2740 2752 2720 2745 0 +24.22(+0.89%)
Jun 19, 2019 2722 2733 2686 2721 0 +1.23(+0.05%)
Jun 18, 2019 2714 2734 2713 2720 0 +14.51(+0.54%)
Jun 17, 2019 2722 2740 2699 2705 0 -12.84(-0.47%)
Jun 14, 2019 2727 2728 2696 2718 0 -1.03(-0.04%)
Jun 13, 2019 2717 2735 2704 2719 0 +12.40(+0.46%)
Jun 12, 2019 2730 2737 2700 2707 0 -20.98(-0.77%)
Jun 11, 2019 2725 2735 2709 2728 0 +19.19(+0.71%)
Jun 10, 2019 2720 2744 2694 2709 0 -2.78(-0.10%)
Jun 07, 2019 2678 2731 2670 2712 0 +47.53(+1.78%)
Jun 06, 2019 2675 2689 2654 2664 0 -21.21(-0.79%)
Jun 05, 2019 2692 2696 2658 2685 0 +6.96(+0.26%)
Jun 04, 2019 2646 2681 2639 2678 0 +50.88(+1.94%)
Jun 03, 2019 2625 2652 2609 2627 0 +6.33(+0.24%)
May 31, 2019 2596 2625 2590 2621 0 -3.97(-0.15%)
May 30, 2019 2612 2636 2598 2625 0 +18.80(+0.72%)
May 29, 2019 2598 2614 2581 2606 0 +6.80(+0.26%)
May 28, 2019 2637 2645 2597 2599 0 -33.69(-1.28%)
May 24, 2019 2637 2643 2607 2633 0 +8.63(+0.33%)
May 23, 2019 2660 2664 2614 2624 0 -48.39(-1.81%)
May 22, 2019 2671 2694 2660 2673 0 +1.08(+0.04%)
May 21, 2019 2640 2682 2636 2672 0 +37.68(+1.43%)
May 20, 2019 2624 2642 2612 2634 0 -0.17(-0.01%)
May 17, 2019 2609 2644 2605 2634 0 +4.28(+0.16%)
May 16, 2019 2607 2644 2594 2630 0 +31.35(+1.21%)
May 15, 2019 2590 2602 2564 2599 0 -5.91(-0.23%)
May 14, 2019 2606 2626 2592 2605 0 -0.68(-0.03%)
May 13, 2019 2614 2621 2591 2605 0 -45.02(-1.70%)
May 10, 2019 2646 2659 2601 2650 0 +0.23(+0.01%)
May 09, 2019 2641 2660 2621 2650 0 -8.56(-0.32%)
May 08, 2019 2669 2675 2642 2659 0 -15.16(-0.57%)
May 07, 2019 2714 2729 2652 2674 0 -58.72(-2.15%)
May 06, 2019 2716 2741 2704 2732 0 -22.08(-0.80%)
May 03, 2019 2773 2780 2732 2755 0 -2.90(-0.11%)
May 02, 2019 2734 2801 2708 2757 0 +20.34(+0.74%)
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.