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 (%)
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%)
May 01, 2019 5394 5459 5346 5351 0 -40.03(-0.74%)
Apr 30, 2019 5370 5422 5333 5391 0 +17.19(+0.32%)
Apr 29, 2019 5442 5459 5369 5374 0 -73.39(-1.35%)
Apr 26, 2019 5410 5488 5390 5447 0 -36.82(-0.67%)
Apr 25, 2019 5449 5509 5367 5484 0 -12.59(-0.23%)
Apr 24, 2019 5533 5569 5488 5497 0 -24.96(-0.45%)
Apr 23, 2019 5463 5582 5443 5522 0 +69.28(+1.27%)
Apr 22, 2019 5530 5547 5448 5452 0 -87.15(-1.57%)
Apr 18, 2019 5565 5575 5479 5539 0 -36.78(-0.66%)
Apr 17, 2019 5664 5674 5535 5576 0 -67.75(-1.20%)
Apr 16, 2019 5698 5700 5626 5644 0 -25.21(-0.44%)
Apr 15, 2019 5660 5710 5619 5669 0 +28.49(+0.51%)
Apr 12, 2019 5684 5701 5618 5641 0 -38.70(-0.68%)
Apr 11, 2019 5639 5689 5614 5679 0 +51.61(+0.92%)
Apr 10, 2019 5559 5637 5518 5628 0 +103.06(+1.87%)
Apr 09, 2019 5572 5596 5512 5525 0 -63.34(-1.13%)
Apr 08, 2019 5555 5614 5521 5588 0 +22.60(+0.41%)
Apr 05, 2019 5529 5571 5500 5565 0 +55.25(+1.00%)
Apr 04, 2019 5506 5544 5462 5510 0 +4.34(+0.08%)
Apr 03, 2019 5532 5551 5490 5506 0 -2.59(-0.05%)
Apr 02, 2019 5473 5523 5440 5508 0 +42.60(+0.78%)
Apr 01, 2019 5493 5541 5399 5466 0 +50.29(+0.93%)
Mar 29, 2019 5358 5440 5327 5416 0 +87.02(+1.63%)
Mar 28, 2019 5314 5354 5303 5329 0 +24.96(+0.47%)
Mar 27, 2019 5289 5347 5251 5304 0 +8.63(+0.16%)
Mar 26, 2019 5298 5328 5234 5295 0 +9.98(+0.19%)
Mar 25, 2019 5214 5319 5202 5285 0 +81.95(+1.58%)
Mar 22, 2019 5305 5366 5194 5203 0 -113.53(-2.14%)
Mar 21, 2019 5205 5327 5201 5317 0 +121.09(+2.33%)
Mar 20, 2019 5181 5217 5143 5195 0 +14.45(+0.28%)
Mar 19, 2019 5166 5230 5150 5181 0 +30.37(+0.59%)
Mar 18, 2019 5039 5198 5038 5151 0 +113.42(+2.25%)
Mar 15, 2019 4983 5040 4933 5037 0 +52.41(+1.05%)
Mar 14, 2019 4971 5006 4932 4985 0 +28.97(+0.58%)
Mar 13, 2019 4946 4974 4919 4956 0 +20.32(+0.41%)
Mar 12, 2019 4973 4973 4878 4936 0 -25.71(-0.52%)
Mar 11, 2019 4961 4996 4920 4961 0 +54.89(+1.12%)
Mar 08, 2019 4933 4947 4874 4906 0 -44.18(-0.89%)
Mar 07, 2019 4954 4992 4918 4951 0 -17.36(-0.35%)
Mar 06, 2019 4999 5044 4951 4968 0 -10.28(-0.21%)
Mar 05, 2019 4972 5032 4943 4978 0 +14.96(+0.30%)
Mar 04, 2019 5002 5019 4889 4963 0 -7.68(-0.15%)
Mar 01, 2019 5046 5058 4910 4971 0 -46.77(-0.93%)
Feb 28, 2019 4863 5037 4863 5018 0 +133.17(+2.73%)
Feb 27, 2019 4881 4979 4825 4884 0 -129.36(-2.58%)
Feb 26, 2019 5107 5150 4990 5014 0 +217.45(+4.53%)
Feb 25, 2019 4931 4943 4771 4796 0 -117.43(-2.39%)
Feb 22, 2019 4908 4927 4850 4914 0 +21.32(+0.44%)
Feb 21, 2019 4997 4997 4878 4893 0 -99.44(-1.99%)
Feb 20, 2019 4977 5016 4914 4992 0 +5.54(+0.11%)
Feb 19, 2019 5025 5134 4955 4986 0 -38.41(-0.76%)
Feb 15, 2019 4990 5042 4963 5025 0 +66.59(+1.34%)
Feb 14, 2019 4869 4982 4844 4958 0 +71.91(+1.47%)
Feb 13, 2019 4904 4928 4847 4886 0 -11.78(-0.24%)
Feb 12, 2019 4870 4938 4864 4898 0 +37.25(+0.77%)
Feb 11, 2019 4789 4867 4774 4861 0 +76.96(+1.61%)
Feb 08, 2019 4776 4854 4752 4784 0 -24.15(-0.50%)
Feb 07, 2019 4764 4814 4690 4808 0 +95.87(+2.03%)
Feb 06, 2019 4762 4778 4692 4712 0 -45.26(-0.95%)
Feb 05, 2019 4782 4804 4718 4757 0 +0.88(+0.02%)
Feb 04, 2019 4677 4761 4644 4757 0 +94.31(+2.02%)
Feb 01, 2019 4663 4704 4615 4662 0 +7.84(+0.17%)
Jan 31, 2019 4637 4667 4567 4654 0 +17.17(+0.37%)
Jan 30, 2019 4558 4663 4551 4637 0 +80.66(+1.77%)
Jan 29, 2019 4502 4562 4462 4557 0 +48.17(+1.07%)
Jan 28, 2019 4452 4519 4404 4508 0 +32.00(+0.71%)
Jan 25, 2019 4525 4538 4415 4476 0 -30.12(-0.67%)
Jan 24, 2019 4647 4671 4486 4507 0 -149.29(-3.21%)
Jan 23, 2019 4646 4691 4598 4656 0 +21.56(+0.47%)
Jan 22, 2019 4713 4746 4599 4634 0 -89.15(-1.89%)
Jan 18, 2019 4722 4776 4651 4723 0 +20.01(+0.43%)
Jan 17, 2019 4626 4739 4614 4703 0 +71.20(+1.54%)
Jan 16, 2019 4613 4640 4551 4632 0 +33.25(+0.72%)
Jan 15, 2019 4572 4625 4540 4599 0 +24.66(+0.54%)
Jan 14, 2019 4551 4591 4504 4574 0 +8.44(+0.18%)
Jan 11, 2019 4614 4655 4543 4566 0 -70.18(-1.51%)
Jan 10, 2019 4571 4642 4534 4636 0 +31.64(+0.69%)
Jan 09, 2019 4577 4663 4549 4604 0 +75.34(+1.66%)
Jan 08, 2019 4617 4626 4454 4529 0 -51.29(-1.12%)
Jan 07, 2019 4631 4653 4517 4580 0 -26.83(-0.58%)
Jan 04, 2019 4716 4740 4593 4607 0 -75.33(-1.61%)
Jan 03, 2019 4613 4714 4592 4682 0 +73.56(+1.60%)
Jan 02, 2019 4567 4651 4535 4609 0 +5.20(+0.11%)
Dec 31, 2018 4612 4638 4533 4604 0 +16.44(+0.36%)
Dec 28, 2018 4618 4668 4556 4587 0 -7.48(-0.16%)
Dec 27, 2018 4541 4596 4457 4595 0 +11.48(+0.25%)
Dec 26, 2018 4475 4586 4458 4583 0 +117.66(+2.63%)
Dec 24, 2018 4497 4535 4441 4466 0 -35.49(-0.79%)
Dec 21, 2018 4473 4587 4408 4501 0 -10.96(-0.24%)
Dec 20, 2018 4556 4573 4462 4512 0 -70.30(-1.53%)
Dec 19, 2018 4685 4734 4560 4582 0 -99.39(-2.12%)
Dec 18, 2018 4728 4768 4662 4682 0 +5.51(+0.12%)
Dec 17, 2018 4759 4776 4620 4676 0 -110.59(-2.31%)
Dec 14, 2018 4856 4913 4771 4787 0 -69.38(-1.43%)
Dec 13, 2018 4871 4918 4824 4856 0 -28.32(-0.58%)
Dec 12, 2018 4857 4927 4833 4885 0 +51.80(+1.07%)
Dec 11, 2018 4889 4928 4806 4833 0 -31.32(-0.64%)
Dec 10, 2018 4836 4897 4758 4864 0 +44.60(+0.93%)
Dec 07, 2018 4874 4952 4783 4819 0 -72.23(-1.48%)
Dec 06, 2018 4885 4938 4783 4892 0 -65.35(-1.32%)
Dec 04, 2018 4928 5044 4838 4957 0 +208.37(+4.39%)
Dec 03, 2018 4721 4786 4655 4749 0 +58.80(+1.25%)
Nov 30, 2018 4757 4768 4647 4690 0 -61.36(-1.29%)
Nov 29, 2018 4789 4806 4741 4751 0 -40.80(-0.85%)
Nov 28, 2018 4797 4836 4756 4792 0 -8.70(-0.18%)
Nov 27, 2018 4719 4828 4719 4801 0 +71.21(+1.51%)
Nov 26, 2018 4798 4841 4716 4730 0 -23.58(-0.50%)
Nov 23, 2018 4674 4783 4673 4753 0 +55.15(+1.17%)
Nov 21, 2018 4698 4698 4698 4698 0 +126.86(+2.78%)
Nov 20, 2018 4645 4739 4567 4571 0 -193.65(-4.06%)
Nov 19, 2018 4780 4847 4749 4765 0 -8.88(-0.19%)
Nov 16, 2018 4681 4794 4648 4774 0 +67.80(+1.44%)
Nov 15, 2018 4734 4768 4632 4706 0 -35.97(-0.76%)
Nov 14, 2018 4784 4856 4704 4742 0 -30.81(-0.65%)
Nov 13, 2018 4735 4801 4639 4773 0 +245.49(+5.42%)
Nov 12, 2018 4567 4599 4509 4527 0 -44.04(-0.96%)
Nov 09, 2018 4604 4628 4556 4571 0 -31.01(-0.67%)
Nov 08, 2018 4552 4626 4522 4602 0 +49.54(+1.09%)
Nov 07, 2018 4511 4562 4465 4553 0 +58.06(+1.29%)
Nov 06, 2018 4446 4509 4438 4495 0 +82.72(+1.87%)
Nov 05, 2018 4391 4430 4361 4412 0 +22.62(+0.52%)
Nov 02, 2018 4341 4397 4327 4389 0 +68.16(+1.58%)
Nov 01, 2018 4244 4329 4215 4321 0 +81.88(+1.93%)
Oct 31, 2018 4373 4373 4236 4239 0 -101.63(-2.34%)
Oct 30, 2018 4348 4378 4303 4341 0 +2.07(+0.05%)
Oct 29, 2018 4378 4408 4288 4339 0 +15.55(+0.36%)
Oct 26, 2018 4263 4348 4231 4323 0 +107.87(+2.56%)
Oct 24, 2018 4271 4379 4204 4215 0 -68.40(-1.60%)
Oct 23, 2018 4241 4311 4193 4284 0 -14.84(-0.35%)
Oct 22, 2018 4258 4321 4238 4299 0 +42.94(+1.01%)
Oct 19, 2018 4270 4324 4231 4256 0 +4.61(+0.11%)
Oct 18, 2018 4189 4274 4132 4251 0 +81.60(+1.96%)
Oct 17, 2018 4447 4456 4081 4169 0 -301.23(-6.74%)
Oct 16, 2018 4528 4528 4340 4471 0 -36.16(-0.80%)
Oct 15, 2018 4456 4542 4434 4507 0 +61.67(+1.39%)
Oct 12, 2018 4426 4464 4381 4445 0 +60.87(+1.39%)
Oct 11, 2018 4424 4514 4354 4384 0 -53.89(-1.21%)
Oct 10, 2018 4517 4551 4430 4438 0 -71.01(-1.57%)
Oct 09, 2018 4522 4579 4500 4509 0 -16.74(-0.37%)
Oct 08, 2018 4421 4553 4419 4526 0 +87.63(+1.97%)
Oct 05, 2018 4417 4460 4379 4438 0 +28.46(+0.65%)
Oct 04, 2018 4419 4433 4377 4410 0 -17.19(-0.39%)
Oct 03, 2018 4423 4452 4393 4427 0 -4.40(-0.10%)
Oct 02, 2018 4476 4496 4405 4431 0 -39.41(-0.88%)
Oct 01, 2018 4488 4514 4452 4471 0 -7.77(-0.17%)
Sep 28, 2018 4505 4543 4462 4479 0 -28.77(-0.64%)
Sep 27, 2018 4512 4550 4473 4507 0 +10.92(+0.24%)
Sep 26, 2018 4473 4543 4444 4496 0 +37.88(+0.85%)
Sep 25, 2018 4441 4479 4405 4459 0 +25.65(+0.58%)
Sep 24, 2018 4454 4469 4411 4433 0 -25.40(-0.57%)
Sep 21, 2018 4462 4487 4421 4458 0 +18.18(+0.41%)
Sep 20, 2018 4415 4455 4362 4440 0 +28.14(+0.64%)
Sep 19, 2018 4339 4417 4319 4412 0 +98.18(+2.28%)
Sep 18, 2018 4154 4330 4140 4314 0 -15.12(-0.35%)
Sep 17, 2018 4368 4444 4306 4329 0 -24.74(-0.57%)
Sep 14, 2018 4428 4437 4342 4354 0 -71.81(-1.62%)
Sep 13, 2018 4428 4439 4368 4425 0 +1.88(+0.04%)
Sep 12, 2018 4416 4455 4391 4424 0 -2.40(-0.05%)
Sep 11, 2018 4416 4462 4401 4426 0 +0.47(+0.01%)
Sep 10, 2018 4485 4492 4399 4426 0 -31.07(-0.70%)
Sep 07, 2018 4461 4514 4428 4457 0 +3.70(+0.08%)
Sep 06, 2018 4468 4499 4424 4453 0 -0.79(-0.02%)
Sep 05, 2018 4510 4534 4437 4454 0 -62.62(-1.39%)
Sep 04, 2018 4406 4518 4393 4516 0 +111.70(+2.54%)
Aug 31, 2018 4405 4405 4405 4405 0 +43.39(+0.99%)
Aug 30, 2018 4393 4406 4351 4361 0 -49.25(-1.12%)
Aug 29, 2018 4384 4429 4350 4410 0 +26.88(+0.61%)
Aug 28, 2018 4395 4402 4340 4384 0 -5.59(-0.13%)
Aug 27, 2018 4436 4437 4379 4389 0 -32.21(-0.73%)
Aug 24, 2018 4412 4433 4384 4421 0 +7.24(+0.16%)
Aug 23, 2018 4359 4421 4356 4414 0 +70.82(+1.63%)
Aug 22, 2018 4366 4397 4331 4343 0 -24.94(-0.57%)
Aug 21, 2018 4384 4399 4338 4368 0 -5.65(-0.13%)
Aug 20, 2018 4374 4410 4338 4374 0 +16.97(+0.39%)
Aug 17, 2018 4354 4370 4337 4357 0 +11.85(+0.27%)
Aug 16, 2018 4315 4375 4283 4345 0 +53.58(+1.25%)
Aug 15, 2018 4306 4336 4249 4292 0 +7.57(+0.18%)
Aug 14, 2018 4202 4364 4193 4284 0 +201.74(+4.94%)
Aug 13, 2018 4140 4156 4075 4082 0 -49.38(-1.20%)
Aug 10, 2018 4121 4154 4057 4132 0 -3.80(-0.09%)
Aug 09, 2018 4118 4157 4086 4135 0 +25.09(+0.61%)
Aug 08, 2018 4096 4133 4081 4110 0 +22.60(+0.55%)
Aug 07, 2018 4085 4104 4054 4088 0 +17.32(+0.43%)
Aug 06, 2018 4053 4088 4019 4070 0 +18.88(+0.47%)
Aug 03, 2018 4036 4068 4006 4052 0 +22.03(+0.55%)
Aug 02, 2018 3926 4035 3916 4029 0 +99.13(+2.52%)
Aug 01, 2018 3963 3985 3921 3930 0 -29.83(-0.75%)
Jul 31, 2018 3933 3973 3905 3960 0 +31.29(+0.80%)
Jul 30, 2018 3915 3949 3895 3929 0 +3.08(+0.08%)
Jul 27, 2018 3999 4005 3897 3926 0 -60.59(-1.52%)
Jul 26, 2018 3971 4055 3944 3986 0 +32.54(+0.82%)
Jul 25, 2018 3941 3960 3909 3954 0 +6.20(+0.16%)
Jul 24, 2018 4043 4047 3931 3948 0 -79.57(-1.98%)
Jul 23, 2018 3998 4055 3998 4027 0 +20.64(+0.52%)
Jul 20, 2018 4009 4026 3983 4007 0 -13.63(-0.34%)
Jul 19, 2018 3907 4040 3903 4020 0 +114.23(+2.92%)
Jul 18, 2018 3930 3936 3883 3906 0 -24.82(-0.63%)
Jul 17, 2018 3886 3951 3883 3931 0 +32.27(+0.83%)
Jul 16, 2018 3877 3912 3846 3899 0 +24.72(+0.64%)
Jul 13, 2018 3869 3924 3866 3874 0 +5.16(+0.13%)
Jul 12, 2018 3880 3891 3832 3869 0 +17.42(+0.45%)
Jul 11, 2018 3873 3873 3807 3851 0 -56.49(-1.45%)
Jul 10, 2018 3902 3923 3871 3908 0 +4.58(+0.12%)
Jul 09, 2018 3843 3915 3839 3903 0 +68.40(+1.78%)
Jul 06, 2018 3817 3850 3794 3835 0 +34.55(+0.91%)
Jul 05, 2018 3789 3803 3744 3800 0 +17.19(+0.45%)
Jul 03, 2018 3783 3783 3783 3783 0 +23.92(+0.64%)
Jul 02, 2018 3751 3770 3726 3759 0 -21.07(-0.56%)
Jun 29, 2018 3810 3838 3774 3780 0 -21.92(-0.58%)
Jun 28, 2018 3761 3845 3730 3802 0 +41.27(+1.10%)
Jun 27, 2018 3831 3842 3751 3761 0 -48.69(-1.28%)
Jun 26, 2018 3826 3853 3782 3809 0 -13.63(-0.36%)
Jun 25, 2018 3835 3871 3768 3823 0 -42.77(-1.11%)
Jun 22, 2018 3939 3946 3844 3866 0 -15.60(-0.40%)
Jun 21, 2018 3882 3907 3851 3881 0 -2.84(-0.07%)
Jun 20, 2018 3908 3925 3858 3884 0 +21.66(+0.56%)
Jun 19, 2018 3846 3879 3821 3863 0 -1.43(-0.04%)
Jun 18, 2018 3846 3889 3832 3864 0 -13.42(-0.35%)
Jun 15, 2018 3878 3885 3804 3878 0 +73.29(+1.93%)
Jun 14, 2018 3808 3849 3794 3804 0 +8.32(+0.22%)
Jun 13, 2018 3818 3827 3780 3796 0 -26.70(-0.70%)
Jun 12, 2018 3842 3861 3803 3823 0 -0.24(-0.01%)
Jun 11, 2018 3774 3847 3753 3823 0 +67.43(+1.80%)
Jun 08, 2018 3697 3766 3679 3755 0 +51.28(+1.38%)
Jun 07, 2018 3686 3739 3673 3704 0 +26.55(+0.72%)
Jun 06, 2018 3678 3698 3654 3678 0 +13.49(+0.37%)
Jun 05, 2018 3682 3699 3653 3664 0 -22.82(-0.62%)
Jun 04, 2018 3653 3709 3651 3687 0 +41.88(+1.15%)
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.