Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Parts Stores Sector (CIX: MSECTOR738 )

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 5037 5072 4908 4939 0 -164.04(-3.21%)
Apr 29, 2020 5182 5226 5074 5103 0 +32.59(+0.64%)
Apr 28, 2020 5105 5183 5046 5070 0 +2.18(+0.04%)
Apr 27, 2020 5041 5113 5011 5068 0 +64.60(+1.29%)
Apr 24, 2020 4871 5024 4827 5003 0 +192.86(+4.01%)
Apr 23, 2020 4845 4926 4801 4811 0 +27.30(+0.57%)
Apr 22, 2020 4762 4835 4704 4783 0 +72.67(+1.54%)
Apr 21, 2020 4714 4787 4683 4711 0 -51.75(-1.09%)
Apr 20, 2020 4800 4838 4703 4762 0 -46.87(-0.97%)
Apr 17, 2020 4889 4980 4680 4809 0 +61.82(+1.30%)
Apr 16, 2020 4577 4826 4531 4747 0 +223.73(+4.95%)
Apr 15, 2020 4519 4663 4491 4524 0 -196.62(-4.17%)
Apr 14, 2020 4592 4777 4561 4720 0 +180.52(+3.98%)
Apr 13, 2020 4522 4569 4346 4540 0 +34.99(+0.78%)
Apr 09, 2020 4480 4608 4409 4505 0 +136.22(+3.12%)
Apr 08, 2020 4282 4491 4246 4369 0 +87.03(+2.03%)
Apr 07, 2020 4433 4463 4169 4282 0 +125.49(+3.02%)
Apr 06, 2020 3928 4244 3849 4156 0 +419.34(+11.22%)
Apr 03, 2020 3725 3771 3622 3737 0 -51.17(-1.35%)
Apr 02, 2020 3715 3811 3587 3788 0 +58.71(+1.57%)
Apr 01, 2020 3855 3975 3702 3729 0 -295.66(-7.35%)
Mar 31, 2020 4102 4182 3981 4025 0 -133.55(-3.21%)
Mar 30, 2020 3995 4208 3943 4158 0 +90.75(+2.23%)
Mar 27, 2020 4047 4225 3938 4068 0 -138.32(-3.29%)
Mar 26, 2020 4096 4250 4039 4206 0 +215.17(+5.39%)
Mar 25, 2020 3876 4197 3795 3991 0 +171.88(+4.50%)
Mar 24, 2020 3589 3893 3562 3819 0 +389.84(+11.37%)
Mar 23, 2020 3352 3512 3219 3429 0 +15.17(+0.44%)
Mar 20, 2020 3902 3931 3375 3414 0 -471.96(-12.15%)
Mar 19, 2020 3786 3947 3482 3886 0 +45.02(+1.17%)
Mar 18, 2020 4093 4138 3548 3841 0 -502.26(-11.56%)
Mar 17, 2020 4153 4408 4022 4343 0 +278.59(+6.85%)
Mar 16, 2020 4353 4528 4013 4064 0 -773.36(-15.99%)
Mar 13, 2020 4871 4883 4486 4838 0 +171.22(+3.67%)
Mar 12, 2020 4984 5024 4660 4667 0 -567.96(-10.85%)
Mar 11, 2020 5464 5468 5154 5235 0 -311.04(-5.61%)
Mar 10, 2020 5478 5633 5361 5546 0 +175.52(+3.27%)
Mar 09, 2020 4900 5433 4889 5370 0 +220.34(+4.28%)
Mar 06, 2020 4919 5179 4873 5150 0 +121.79(+2.42%)
Mar 05, 2020 5079 5105 4933 5028 0 -162.04(-3.12%)
Mar 04, 2020 5106 5210 4960 5190 0 +148.86(+2.95%)
Mar 03, 2020 4976 5306 4928 5041 0 -107.66(-2.09%)
Mar 02, 2020 5134 5170 4977 5149 0 +53.84(+1.06%)
Feb 28, 2020 4895 5112 4840 5095 0 +90.65(+1.81%)
Feb 27, 2020 4972 5148 4921 5004 0 -37.29(-0.74%)
Feb 26, 2020 5178 5199 5024 5042 0 -98.13(-1.91%)
Feb 25, 2020 5271 5285 5120 5140 0 -111.77(-2.13%)
Feb 24, 2020 5210 5284 5169 5252 0 -49.28(-0.93%)
Feb 21, 2020 5344 5369 5273 5301 0 -71.48(-1.33%)
Feb 20, 2020 5287 5389 5281 5372 0 +80.55(+1.52%)
Feb 19, 2020 5335 5352 5266 5292 0 -42.11(-0.79%)
Feb 18, 2020 5372 5439 5296 5334 0 +154.85(+2.99%)
Feb 14, 2020 5245 5266 5138 5179 0 -59.20(-1.13%)
Feb 13, 2020 5197 5272 5191 5238 0 +14.21(+0.27%)
Feb 12, 2020 5177 5239 5149 5224 0 +67.35(+1.31%)
Feb 11, 2020 5150 5182 5134 5157 0 +4.29(+0.08%)
Feb 10, 2020 5195 5216 5140 5152 0 -41.08(-0.79%)
Feb 07, 2020 5197 5237 5135 5193 0 -26.38(-0.51%)
Feb 06, 2020 5294 5320 5213 5220 0 -65.10(-1.23%)
Feb 05, 2020 5181 5305 5156 5285 0 +137.38(+2.67%)
Feb 04, 2020 5201 5228 5120 5148 0 -11.27(-0.22%)
Feb 03, 2020 5203 5246 5155 5159 0 -19.42(-0.38%)
Jan 31, 2020 5288 5340 5168 5178 0 -139.03(-2.61%)
Jan 30, 2020 5345 5361 5275 5317 0 -68.33(-1.27%)
Jan 29, 2020 5434 5485 5379 5386 0 -41.57(-0.77%)
Jan 28, 2020 5473 5486 5403 5427 0 -30.44(-0.56%)
Jan 27, 2020 5498 5531 5451 5458 0 -120.44(-2.16%)
Jan 24, 2020 5753 5757 5560 5578 0 -171.65(-2.99%)
Jan 23, 2020 5662 5762 5651 5750 0 +51.55(+0.90%)
Jan 22, 2020 5704 5741 5648 5698 0 -4.25(-0.07%)
Jan 21, 2020 5707 5755 5670 5702 0 -18.06(-0.32%)
Jan 17, 2020 5690 5734 5660 5720 0 +37.49(+0.66%)
Jan 16, 2020 5678 5702 5643 5683 0 +46.07(+0.82%)
Jan 15, 2020 5614 5702 5597 5637 0 +4.07(+0.07%)
Jan 14, 2020 5560 5636 5511 5633 0 +64.75(+1.16%)
Jan 13, 2020 5572 5607 5509 5568 0 -50.55(-0.90%)
Jan 10, 2020 5728 5731 5608 5619 0 -85.65(-1.50%)
Jan 09, 2020 5737 5747 5673 5704 0 -9.89(-0.17%)
Jan 08, 2020 5707 5778 5675 5714 0 -7.21(-0.13%)
Jan 07, 2020 5796 5829 5682 5721 0 -92.53(-1.59%)
Jan 06, 2020 5828 5879 5742 5814 0 -107.57(-1.82%)
Jan 03, 2020 5863 5932 5855 5921 0 -6.45(-0.11%)
Jan 02, 2020 5956 5972 5872 5928 0 -12.41(-0.21%)
Dec 31, 2019 5901 5950 5892 5940 0 +40.07(+0.68%)
Dec 30, 2019 5976 5995 5870 5900 0 -64.17(-1.08%)
Dec 27, 2019 6009 6018 5952 5964 0 -38.51(-0.64%)
Dec 26, 2019 6039 6056 5990 6003 0 -44.23(-0.73%)
Dec 24, 2019 6021 6079 6018 6047 0 +25.96(+0.43%)
Dec 23, 2019 6047 6071 5992 6021 0 -30.09(-0.50%)
Dec 20, 2019 6054 6063 6004 6051 0 +44.08(+0.73%)
Dec 19, 2019 6028 6050 5980 6007 0 -47.86(-0.79%)
Dec 18, 2019 6034 6067 5989 6055 0 +23.67(+0.39%)
Dec 17, 2019 6037 6089 5983 6031 0 +29.97(+0.50%)
Dec 16, 2019 6053 6061 5986 6001 0 -53.95(-0.89%)
Dec 13, 2019 6091 6094 6009 6055 0 +7.60(+0.13%)
Dec 12, 2019 6074 6149 6029 6048 0 -49.65(-0.81%)
Dec 11, 2019 6178 6202 6030 6097 0 -21.91(-0.36%)
Dec 10, 2019 6054 6221 5992 6119 0 +343.43(+5.95%)
Dec 09, 2019 5826 5868 5760 5776 0 -42.63(-0.73%)
Dec 06, 2019 5785 5860 5770 5819 0 +59.21(+1.03%)
Dec 05, 2019 5772 5793 5736 5759 0 -1.83(-0.03%)
Dec 04, 2019 5723 5802 5710 5761 0 +37.13(+0.65%)
Dec 03, 2019 5818 5819 5688 5724 0 -131.30(-2.24%)
Dec 02, 2019 5879 5899 5824 5855 0 -6.32(-0.11%)
Nov 29, 2019 5900 5918 5851 5862 0 -34.08(-0.58%)
Nov 27, 2019 5865 5917 5855 5896 0 +34.91(+0.60%)
Nov 26, 2019 5851 5898 5822 5861 0 +16.58(+0.28%)
Nov 25, 2019 5834 5887 5823 5844 0 +26.69(+0.46%)
Nov 22, 2019 5805 5856 5785 5818 0 +0.55(+0.01%)
Nov 21, 2019 5861 5898 5796 5817 0 -22.04(-0.38%)
Nov 20, 2019 5888 5890 5792 5839 0 -55.36(-0.94%)
Nov 19, 2019 5951 5962 5857 5894 0 -66.69(-1.12%)
Nov 18, 2019 5896 5966 5855 5961 0 +67.66(+1.15%)
Nov 15, 2019 5861 5908 5804 5893 0 +44.60(+0.76%)
Nov 14, 2019 5836 5867 5802 5849 0 -16.33(-0.28%)
Nov 13, 2019 5785 5870 5743 5865 0 +52.18(+0.90%)
Nov 12, 2019 5812 5877 5755 5813 0 -158.43(-2.65%)
Nov 11, 2019 5900 6026 5892 5971 0 +56.07(+0.95%)
Nov 08, 2019 5946 5960 5862 5915 0 -16.76(-0.28%)
Nov 07, 2019 5945 5969 5906 5932 0 +12.90(+0.22%)
Nov 06, 2019 5869 5928 5823 5919 0 +53.88(+0.92%)
Nov 05, 2019 5858 5939 5830 5865 0 +17.42(+0.30%)
Nov 04, 2019 5893 5921 5788 5848 0 -4.56(-0.08%)
Nov 01, 2019 5805 5867 5772 5852 0 +65.99(+1.14%)
Oct 31, 2019 5795 5824 5742 5786 0 -29.61(-0.51%)
Oct 30, 2019 5795 5835 5752 5816 0 +7.09(+0.12%)
Oct 29, 2019 5836 5859 5780 5809 0 -34.63(-0.59%)
Oct 28, 2019 5764 5879 5757 5844 0 +83.34(+1.45%)
Oct 25, 2019 5745 5821 5725 5760 0 +9.03(+0.16%)
Oct 24, 2019 5716 5798 5694 5751 0 +128.04(+2.28%)
Oct 23, 2019 5648 5673 5595 5623 0 -32.21(-0.57%)
Oct 22, 2019 5699 5731 5634 5655 0 -37.15(-0.65%)
Oct 21, 2019 5688 5706 5631 5693 0 +23.81(+0.42%)
Oct 18, 2019 5660 5699 5615 5669 0 +15.65(+0.28%)
Oct 17, 2019 5650 5706 5613 5653 0 +2.93(+0.05%)
Oct 16, 2019 5605 5679 5579 5650 0 +38.16(+0.68%)
Oct 15, 2019 5540 5651 5525 5612 0 +88.91(+1.61%)
Oct 14, 2019 5520 5550 5478 5523 0 -9.34(-0.17%)
Oct 11, 2019 5518 5583 5508 5532 0 +56.91(+1.04%)
Oct 10, 2019 5402 5488 5395 5476 0 +83.78(+1.55%)
Oct 09, 2019 5400 5418 5347 5392 0 +34.35(+0.64%)
Oct 08, 2019 5393 5421 5346 5357 0 -79.08(-1.45%)
Oct 07, 2019 5432 5487 5402 5436 0 -14.22(-0.26%)
Oct 04, 2019 5418 5459 5365 5451 0 +30.29(+0.56%)
Oct 03, 2019 5453 5461 5358 5420 0 -31.35(-0.58%)
Oct 02, 2019 5580 5586 5428 5452 0 -155.53(-2.77%)
Oct 01, 2019 5584 5635 5545 5607 0 +14.45(+0.26%)
Sep 30, 2019 5561 5631 5532 5593 0 +31.81(+0.57%)
Sep 27, 2019 5569 5597 5521 5561 0 +12.15(+0.22%)
Sep 26, 2019 5586 5599 5474 5549 0 -45.44(-0.81%)
Sep 25, 2019 5579 5624 5521 5594 0 +15.77(+0.28%)
Sep 24, 2019 5844 5873 5520 5579 0 -206.33(-3.57%)
Sep 23, 2019 5791 5863 5733 5785 0 +7.73(+0.13%)
Sep 20, 2019 5800 5846 5740 5777 0 +33.15(+0.58%)
Sep 19, 2019 5791 5845 5732 5744 0 -26.96(-0.47%)
Sep 18, 2019 5773 5819 5735 5771 0 +2.24(+0.04%)
Sep 17, 2019 5689 5800 5653 5769 0 +93.91(+1.65%)
Sep 16, 2019 5735 5770 5657 5675 0 -77.58(-1.35%)
Sep 13, 2019 5708 5780 5658 5752 0 +92.07(+1.63%)
Sep 12, 2019 5812 5838 5648 5660 0 -137.97(-2.38%)
Sep 11, 2019 5755 5825 5678 5798 0 +56.06(+0.98%)
Sep 10, 2019 5577 5758 5535 5742 0 +163.20(+2.93%)
Sep 09, 2019 5659 5693 5545 5579 0 -57.39(-1.02%)
Sep 06, 2019 5627 5682 5607 5636 0 +38.73(+0.69%)
Sep 05, 2019 5540 5640 5540 5598 0 +88.19(+1.60%)
Sep 04, 2019 5468 5523 5396 5509 0 +87.71(+1.62%)
Sep 03, 2019 5373 5439 5330 5422 0 +27.67(+0.51%)
Aug 30, 2019 5483 5496 5366 5394 0 -45.09(-0.83%)
Aug 29, 2019 5398 5496 5392 5439 0 +72.10(+1.34%)
Aug 28, 2019 5219 5403 5196 5367 0 +139.52(+2.67%)
Aug 27, 2019 5261 5301 5215 5228 0 -9.07(-0.17%)
Aug 26, 2019 5262 5267 5190 5237 0 +5.73(+0.11%)
Aug 23, 2019 5298 5346 5214 5231 0 -83.49(-1.57%)
Aug 22, 2019 5323 5367 5274 5314 0 -11.50(-0.22%)
Aug 21, 2019 5371 5384 5299 5326 0 -3.47(-0.07%)
Aug 20, 2019 5370 5422 5327 5329 0 -25.43(-0.47%)
Aug 19, 2019 5386 5412 5317 5355 0 +11.93(+0.22%)
Aug 16, 2019 5333 5393 5298 5343 0 +21.47(+0.40%)
Aug 15, 2019 5241 5344 5190 5321 0 +97.88(+1.87%)
Aug 14, 2019 5279 5319 5210 5224 0 -134.72(-2.51%)
Aug 13, 2019 5133 5392 5062 5358 0 +32.72(+0.61%)
Aug 12, 2019 5384 5404 5285 5326 0 -79.47(-1.47%)
Aug 09, 2019 5401 5501 5378 5405 0 +1.22(+0.02%)
Aug 08, 2019 5370 5449 5362 5404 0 +52.90(+0.99%)
Aug 07, 2019 5362 5377 5268 5351 0 -43.16(-0.80%)
Aug 06, 2019 5297 5408 5253 5394 0 +95.76(+1.81%)
Aug 05, 2019 5369 5381 5237 5298 0 -148.48(-2.73%)
Aug 02, 2019 5488 5508 5412 5447 0 -64.50(-1.17%)
Aug 01, 2019 5596 5625 5478 5511 0 -81.33(-1.45%)
Jul 31, 2019 5674 5682 5529 5593 0 -89.53(-1.58%)
Jul 30, 2019 5698 5722 5656 5682 0 -28.87(-0.51%)
Jul 29, 2019 5683 5723 5657 5711 0 +13.81(+0.24%)
Jul 26, 2019 5673 5713 5654 5697 0 +24.42(+0.43%)
Jul 25, 2019 5817 5846 5657 5673 0 -179.47(-3.07%)
Jul 24, 2019 5838 5867 5799 5852 0 +14.31(+0.25%)
Jul 23, 2019 5870 5878 5763 5838 0 -26.15(-0.45%)
Jul 22, 2019 5839 5892 5815 5864 0 +29.44(+0.50%)
Jul 19, 2019 5823 5884 5788 5835 0 +25.56(+0.44%)
Jul 18, 2019 5739 5812 5609 5809 0 +12.59(+0.22%)
Jul 17, 2019 5913 5916 5778 5796 0 -112.82(-1.91%)
Jul 16, 2019 5882 5943 5844 5909 0 +32.87(+0.56%)
Jul 15, 2019 5844 5884 5800 5876 0 +53.78(+0.92%)
Jul 12, 2019 5735 5836 5732 5823 0 +80.66(+1.40%)
Jul 11, 2019 5738 5775 5713 5742 0 +0.24(+0.00%)
Jul 10, 2019 5731 5762 5692 5742 0 +28.78(+0.50%)
Jul 09, 2019 5736 5790 5687 5713 0 -29.90(-0.52%)
Jul 08, 2019 5720 5796 5688 5743 0 +28.19(+0.49%)
Jul 05, 2019 5708 5740 5678 5715 0 -0.33(-0.01%)
Jul 03, 2019 5665 5743 5646 5715 0 +62.89(+1.11%)
Jul 02, 2019 5579 5666 5562 5652 0 +92.41(+1.66%)
Jul 01, 2019 5589 5644 5524 5560 0 +20.61(+0.37%)
Jun 28, 2019 5502 5552 5460 5539 0 +80.23(+1.47%)
Jun 27, 2019 5468 5503 5410 5459 0 +7.86(+0.14%)
Jun 26, 2019 5522 5538 5416 5451 0 -85.28(-1.54%)
Jun 25, 2019 5563 5596 5506 5536 0 -27.88(-0.50%)
Jun 24, 2019 5619 5620 5529 5564 0 -36.38(-0.65%)
Jun 21, 2019 5632 5637 5556 5601 0 -36.49(-0.65%)
Jun 20, 2019 5635 5680 5563 5637 0 +15.62(+0.28%)
Jun 19, 2019 5637 5672 5543 5621 0 -22.03(-0.39%)
Jun 18, 2019 5630 5680 5612 5643 0 +35.19(+0.63%)
Jun 17, 2019 5615 5640 5588 5608 0 +15.98(+0.29%)
Jun 14, 2019 5569 5606 5534 5592 0 +33.32(+0.60%)
Jun 13, 2019 5566 5602 5531 5559 0 +26.85(+0.49%)
Jun 12, 2019 5506 5561 5456 5532 0 +27.40(+0.50%)
Jun 11, 2019 5589 5608 5478 5505 0 -71.33(-1.28%)
Jun 10, 2019 5580 5647 5509 5576 0 +27.44(+0.49%)
Jun 07, 2019 5529 5610 5524 5549 0 +36.08(+0.65%)
Jun 06, 2019 5449 5534 5378 5513 0 +82.81(+1.53%)
Jun 05, 2019 5348 5444 5311 5430 0 +120.65(+2.27%)
Jun 04, 2019 5338 5371 5283 5309 0 +8.87(+0.17%)
Jun 03, 2019 5273 5360 5248 5300 0 +21.46(+0.41%)
May 31, 2019 5301 5316 5210 5279 0 -108.86(-2.02%)
May 30, 2019 5317 5407 5308 5388 0 +100.05(+1.89%)
May 29, 2019 5333 5356 5225 5288 0 -75.61(-1.41%)
May 28, 2019 5413 5520 5358 5363 0 -37.52(-0.69%)
May 24, 2019 5368 5437 5319 5401 0 +47.93(+0.90%)
May 23, 2019 5417 5430 5287 5353 0 -95.55(-1.75%)
May 22, 2019 5359 5505 5347 5448 0 +90.63(+1.69%)
May 21, 2019 5242 5381 5123 5358 0 +226.63(+4.42%)
May 20, 2019 5143 5196 5106 5131 0 -16.76(-0.33%)
May 17, 2019 5100 5198 5097 5148 0 +16.78(+0.33%)
May 16, 2019 5109 5186 5060 5131 0 +24.74(+0.48%)
May 15, 2019 5130 5146 5071 5106 0 -41.57(-0.81%)
May 14, 2019 5120 5170 5085 5148 0 +30.52(+0.60%)
May 13, 2019 5139 5164 5091 5117 0 -92.85(-1.78%)
May 10, 2019 5219 5239 5114 5210 0 -31.25(-0.60%)
May 09, 2019 5202 5256 5169 5241 0 +7.82(+0.15%)
May 08, 2019 5285 5302 5208 5234 0 -55.52(-1.05%)
May 07, 2019 5348 5375 5261 5289 0 -68.99(-1.29%)
May 06, 2019 5325 5404 5292 5358 0 -22.50(-0.42%)
May 03, 2019 5452 5477 5352 5381 0 -51.53(-0.95%)
May 02, 2019 5357 5441 5347 5432 0 +81.16(+1.52%)
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.