Financial News

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 (%)
Oct 31, 2014 3399 3406 3370 3390 0 +17.99(+0.53%)
Oct 30, 2014 3351 3384 3341 3372 0 +5.34(+0.16%)
Oct 28, 2014 3321 3374 3305 3367 0 +53.21(+1.61%)
Oct 27, 2014 3285 3322 3279 3314 0 +33.90(+1.03%)
Oct 24, 2014 3255 3285 3220 3280 0 +26.84(+0.83%)
Oct 23, 2014 3230 3292 3225 3253 0 +17.51(+0.54%)
Oct 21, 2014 3211 3257 3196 3236 0 +49.49(+1.55%)
Oct 20, 2014 3118 3191 3118 3186 0 +68.93(+2.21%)
Oct 17, 2014 3099 3129 3076 3117 0 +38.40(+1.25%)
Oct 16, 2014 3060 3107 3050 3079 0 -14.90(-0.48%)
Oct 15, 2014 3056 3116 3009 3094 0 -3.93(-0.13%)
Oct 14, 2014 3074 3122 3059 3098 0 +43.35(+1.42%)
Oct 13, 2014 3103 3121 3051 3054 0 -44.29(-1.43%)
Oct 10, 2014 3103 3134 3085 3099 0 -5.66(-0.18%)
Oct 09, 2014 3154 3164 3092 3104 0 -59.74(-1.89%)
Oct 08, 2014 3118 3167 3104 3164 0 +48.33(+1.55%)
Oct 07, 2014 3114 3149 3091 3116 0 -10.35(-0.33%)
Oct 06, 2014 3165 3170 3121 3126 0 -27.31(-0.87%)
Oct 03, 2014 3129 3165 3105 3153 0 +36.90(+1.18%)
Oct 02, 2014 3078 3131 3065 3116 0 +40.65(+1.32%)
Oct 01, 2014 3078 3106 3060 3076 0 -6.35(-0.21%)
Sep 30, 2014 3080 3101 3049 3082 0 +2.24(+0.07%)
Sep 29, 2014 3053 3091 3046 3080 0 +1.76(+0.06%)
Sep 26, 2014 3047 3084 3046 3078 0 +30.63(+1.01%)
Sep 25, 2014 3072 3090 3047 3047 0 -115.29(-3.65%)
Sep 19, 2014 3217 3217 3156 3163 0 -38.90(-1.21%)
Sep 18, 2014 3223 3225 3187 3202 0 -23.44(-0.73%)
Sep 17, 2014 3249 3262 3222 3225 0 -25.27(-0.78%)
Sep 16, 2014 3191 3268 3183 3250 0 +51.12(+1.60%)
Sep 15, 2014 3197 3214 3187 3199 0 +1.66(+0.05%)
Sep 12, 2014 3206 3215 3178 3198 0 -7.27(-0.23%)
Sep 11, 2014 3210 3222 3181 3205 0 -1.39(-0.04%)
Sep 10, 2014 3209 3224 3190 3206 0 -2.03(-0.06%)
Sep 09, 2014 3238 3245 3202 3208 0 -44.34(-1.36%)
Sep 08, 2014 3255 3275 3234 3253 0 -13.96(-0.43%)
Sep 05, 2014 3269 3278 3246 3267 0 +7.52(+0.23%)
Sep 04, 2014 3267 3281 3255 3259 0 -7.88(-0.24%)
Sep 03, 2014 3272 3284 3256 3267 0 +5.14(+0.16%)
Sep 02, 2014 3249 3289 3246 3262 0 +3.80(+0.12%)
Aug 29, 2014 3258 3258 3258 0 -8.91(-0.27%)
Aug 28, 2014 3254 3278 3236 3267 0 +0.66(+0.02%)
Aug 27, 2014 3256 3272 3241 3266 0 +20.39(+0.63%)
Aug 26, 2014 3270 3275 3239 3246 0 -21.40(-0.65%)
Aug 25, 2014 3259 3284 3248 3267 0 +20.94(+0.65%)
Aug 22, 2014 3243 3259 3229 3246 0 +6.73(+0.21%)
Aug 21, 2014 3248 3265 3230 3240 0 -5.67(-0.17%)
Aug 20, 2014 3221 3250 3206 3245 0 +13.37(+0.41%)
Aug 19, 2014 3216 3250 3211 3232 0 +18.01(+0.56%)
Aug 18, 2014 3191 3215 3183 3214 0 +36.10(+1.14%)
Aug 15, 2014 3205 3221 3164 3178 0 -7.56(-0.24%)
Aug 14, 2014 3145 3202 3116 3185 0 +98.25(+3.18%)
Aug 13, 2014 3116 3118 3070 3087 0 -17.47(-0.56%)
Aug 12, 2014 3107 3122 3077 3105 0 -9.10(-0.29%)
Aug 11, 2014 3130 3136 3106 3114 0 -0.19(-0.01%)
Aug 08, 2014 3066 3116 3048 3114 0 +60.71(+1.99%)
Aug 07, 2014 3083 3092 3046 3053 0 -19.28(-0.63%)
Aug 06, 2014 3063 3099 3054 3072 0 -4.87(-0.16%)
Aug 05, 2014 3062 3110 3051 3077 0 -1.04(-0.03%)
Aug 04, 2014 3040 3090 3033 3078 0 +44.24(+1.46%)
Aug 01, 2014 3040 3071 3013 3034 0 -11.38(-0.37%)
Jul 31, 2014 3094 3101 3044 3045 0 +13.26(+0.44%)
Jul 23, 2014 3052 3062 3024 3032 0 -21.29(-0.70%)
Jul 22, 2014 3100 3103 3026 3054 0 -49.55(-1.60%)
Jul 21, 2014 3139 3151 3095 3103 0 -38.43(-1.22%)
Jul 18, 2014 3136 3155 3110 3141 0 -6.88(-0.22%)
Jul 17, 2014 3171 3188 3142 3148 0 -45.19(-1.42%)
Jul 16, 2014 3223 3224 3177 3194 0 -12.85(-0.40%)
Jul 15, 2014 3215 3229 3185 3206 0 -19.67(-0.61%)
Jul 14, 2014 3228 3242 3213 3226 0 +14.10(+0.44%)
Jul 11, 2014 3212 3220 3186 3212 0 -2.10(-0.07%)
Jul 10, 2014 3213 3238 3195 3214 0 -22.01(-0.68%)
Jul 09, 2014 3216 3241 3200 3236 0 +24.29(+0.76%)
Jul 08, 2014 3229 3238 3203 3212 0 -27.38(-0.85%)
Jul 07, 2014 3246 3259 3229 3239 0 -14.82(-0.46%)
Jul 03, 2014 3254 3254 3254 0 +23.56(+0.73%)
Jul 02, 2014 3229 3248 3215 3230 0 -8.23(-0.25%)
Jul 01, 2014 3251 3257 3228 3239 0 -1.22(-0.04%)
Jun 30, 2014 3218 3251 3207 3240 0 +14.88(+0.46%)
Jun 27, 2014 3179 3226 3173 3225 0 +38.28(+1.20%)
Jun 26, 2014 3175 3198 3159 3187 0 +7.31(+0.23%)
Jun 25, 2014 3176 3195 3142 3179 0 -9.93(-0.31%)
Jun 24, 2014 3181 3222 3175 3189 0 -1.26(-0.04%)
Jun 23, 2014 3176 3197 3162 3191 0 +15.21(+0.48%)
Jun 20, 2014 3172 3186 3142 3175 0 +19.88(+0.63%)
Jun 19, 2014 3170 3178 3137 3156 0 -3.05(-0.10%)
Jun 18, 2014 3126 3166 3110 3159 0 +42.69(+1.37%)
Jun 17, 2014 3103 3126 3094 3116 0 +6.97(+0.22%)
Jun 16, 2014 3099 3116 3086 3109 0 +8.32(+0.27%)
Jun 13, 2014 3101 3111 3077 3101 0 -1.34(-0.04%)
Jun 12, 2014 3136 3137 3082 3102 0 -36.08(-1.15%)
Jun 11, 2014 3152 3160 3121 3138 0 -20.34(-0.64%)
Jun 10, 2014 3156 3169 3147 3158 0 -39.16(-1.22%)
Jun 06, 2014 3188 3203 3171 3198 0 +19.22(+0.60%)
Jun 05, 2014 3180 3194 3159 3178 0 -2.35(-0.07%)
Jun 04, 2014 3124 3183 3107 3181 0 +60.52(+1.94%)
Jun 03, 2014 3106 3140 3100 3120 0 -6.79(-0.22%)
Jun 02, 2014 3129 3134 3108 3127 0 -1.57(-0.05%)
May 30, 2014 3093 3134 3086 3128 0 +34.23(+1.11%)
May 29, 2014 3117 3132 3078 3094 0 -12.58(-0.40%)
May 28, 2014 3068 3118 3054 3107 0 +45.74(+1.49%)
May 27, 2014 3161 3185 3058 3061 0 -91.91(-2.92%)
May 23, 2014 3153 3153 3153 0 -3.26(-0.10%)
May 22, 2014 3118 3169 3118 3156 0 +34.70(+1.11%)
May 21, 2014 3117 3128 3078 3122 0 +27.31(+0.88%)
May 20, 2014 3112 3115 3076 3094 0 -23.23(-0.75%)
May 19, 2014 3076 3125 3075 3117 0 +32.88(+1.07%)
May 16, 2014 3072 3118 3041 3085 0 -10.34(-0.33%)
May 15, 2014 3149 3154 3031 3095 0 -11.30(-0.36%)
May 14, 2014 3124 3129 3088 3106 0 -18.04(-0.58%)
May 13, 2014 3185 3196 3118 3124 0 -55.05(-1.73%)
May 12, 2014 3157 3189 3147 3179 0 +35.79(+1.14%)
May 09, 2014 3097 3148 3086 3144 0 +39.46(+1.27%)
May 08, 2014 3056 3119 3046 3104 0 +49.19(+1.61%)
May 07, 2014 3075 3088 3036 3055 0 -17.63(-0.57%)
May 06, 2014 3107 3115 3050 3073 0 -18.95(-0.61%)
May 05, 2014 3085 3102 3060 3091 0 -4.32(-0.14%)
May 02, 2014 3085 3127 3079 3096 0 +16.82(+0.55%)
May 01, 2014 3113 3135 3069 3079 0 -29.14(-0.94%)
Apr 30, 2014 3101 3114 3072 3108 0 +27.58(+0.90%)
Apr 29, 2014 3106 3114 3069 3081 0 -19.28(-0.62%)
Apr 28, 2014 3078 3127 3044 3100 0 +40.44(+1.32%)
Apr 25, 2014 3080 3087 3048 3059 0 -28.52(-0.92%)
Apr 24, 2014 3081 3099 3055 3088 0 +0.01(+0.00%)
Apr 23, 2014 3069 3102 3056 3088 0 +21.62(+0.71%)
Apr 22, 2014 3064 3106 3052 3066 0 +10.88(+0.36%)
Apr 21, 2014 3030 3061 3021 3055 0 +18.57(+0.61%)
Apr 17, 2014 3037 3037 3037 0 -12.76(-0.42%)
Apr 16, 2014 3038 3055 3016 3050 0 +27.68(+0.92%)
Apr 15, 2014 3015 3044 2971 3022 0 +8.84(+0.29%)
Apr 14, 2014 3007 3036 2981 3013 0 +23.44(+0.78%)
Apr 11, 2014 2997 3035 2984 2990 0 -33.70(-1.11%)
Apr 10, 2014 3111 3132 3019 3023 0 -76.21(-2.46%)
Apr 09, 2014 3092 3115 3061 3100 0 +28.59(+0.93%)
Apr 08, 2014 3030 3074 3010 3071 0 +34.29(+1.13%)
Apr 07, 2014 3082 3101 3022 3037 0 -58.24(-1.88%)
Apr 04, 2014 3161 3173 3085 3095 0 -78.81(-2.48%)
Apr 03, 2014 3177 3195 3156 3174 0 -4.02(-0.13%)
Apr 02, 2014 3182 3193 3161 3178 0 -6.04(-0.19%)
Apr 01, 2014 3194 3212 3171 3184 0 +4.96(+0.16%)
Mar 31, 2014 3135 3184 3116 3179 0 +53.02(+1.70%)
Mar 28, 2014 3112 3138 3108 3126 0 +11.31(+0.36%)
Mar 27, 2014 3088 3132 3075 3114 0 +20.84(+0.67%)
Mar 26, 2014 3131 3141 3090 3094 0 -31.29(-1.00%)
Mar 25, 2014 3163 3177 3112 3125 0 -18.10(-0.58%)
Mar 24, 2014 3181 3199 3126 3143 0 -38.77(-1.22%)
Mar 21, 2014 3187 3213 3153 3182 0 +29.22(+0.93%)
Mar 20, 2014 3146 3163 3120 3153 0 +1.33(+0.04%)
Mar 19, 2014 3179 3192 3128 3151 0 -33.31(-1.05%)
Mar 18, 2014 3186 3201 3166 3185 0 -6.43(-0.20%)
Mar 17, 2014 3173 3198 3159 3191 0 +39.92(+1.27%)
Mar 14, 2014 3133 3168 3117 3151 0 +19.50(+0.62%)
Mar 13, 2014 3208 3215 3123 3132 0 -63.76(-2.00%)
Mar 12, 2014 3185 3203 3167 3195 0 -0.14(-0.00%)
Mar 11, 2014 3202 3232 3185 3195 0 -6.67(-0.21%)
Mar 10, 2014 3203 3221 3186 3202 0 -0.57(-0.02%)
Mar 07, 2014 3214 3224 3187 3203 0 +3.91(+0.12%)
Mar 06, 2014 3206 3221 3185 3199 0 +2.19(+0.07%)
Mar 05, 2014 3190 3219 3173 3197 0 +12.42(+0.39%)
Mar 04, 2014 3230 3247 3128 3184 0 -6.21(-0.19%)
Mar 03, 2014 3170 3208 3160 3190 0 +1.39(+0.04%)
Feb 28, 2014 3169 3213 3155 3189 0 +17.64(+0.56%)
Feb 27, 2014 3164 3183 3137 3171 0 +6.59(+0.21%)
Feb 26, 2014 3185 3214 3142 3165 0 -12.09(-0.38%)
Feb 25, 2014 3229 3239 3171 3177 0 -21.49(-0.67%)
Feb 24, 2014 3207 3227 3190 3198 0 +2.28(+0.07%)
Feb 21, 2014 3171 3208 3168 3196 0 +5.54(+0.17%)
Feb 20, 2014 3176 3199 3161 3191 0 +22.23(+0.70%)
Feb 19, 2014 3184 3211 3163 3168 0 -27.76(-0.87%)
Feb 18, 2014 3195 3220 3176 3196 0 +6.50(+0.20%)
Feb 14, 2014 3190 3190 3190 0 +1.79(+0.06%)
Feb 13, 2014 3174 3207 3148 3188 0 +7.14(+0.22%)
Feb 12, 2014 3260 3271 3153 3181 0 +18.57(+0.59%)
Feb 11, 2014 3124 3178 3104 3162 0 +55.43(+1.78%)
Feb 10, 2014 3137 3157 3090 3107 0 -45.84(-1.45%)
Feb 07, 2014 3092 3190 3081 3152 0 +68.56(+2.22%)
Feb 06, 2014 2962 3110 2948 3084 0 +233.01(+8.17%)
Feb 05, 2014 2824 2868 2818 2851 0 +7.32(+0.26%)
Feb 04, 2014 2843 2869 2823 2844 0 +11.45(+0.40%)
Feb 03, 2014 2930 2937 2821 2832 0 -85.56(-2.93%)
Jan 31, 2014 2921 2941 2904 2918 0 -20.39(-0.69%)
Jan 30, 2014 2913 2951 2908 2938 0 +34.20(+1.18%)
Jan 29, 2014 2940 2960 2900 2904 0 -51.80(-1.75%)
Jan 28, 2014 2959 2994 2940 2956 0 -2.54(-0.09%)
Jan 27, 2014 2987 2994 2917 2958 0 +12.75(+0.43%)
Jan 24, 2014 2945 2982 2936 2945 0 -3.94(-0.13%)
Jan 23, 2014 2968 2978 2932 2949 0 -27.26(-0.92%)
Jan 22, 2014 2980 2995 2959 2977 0 +1.73(+0.06%)
Jan 21, 2014 2973 3015 2960 2975 0 -15.53(-0.52%)
Jan 17, 2014 2990 2990 2990 0 +47.27(+1.61%)
Jan 16, 2014 2934 2954 2910 2943 0 +5.42(+0.18%)
Jan 15, 2014 2945 2967 2920 2938 0 -4.26(-0.14%)
Jan 14, 2014 2931 2955 2876 2942 0 +64.81(+2.25%)
Jan 13, 2014 2902 2928 2869 2877 0 -28.05(-0.97%)
Jan 10, 2014 2906 2919 2883 2905 0 +7.64(+0.26%)
Jan 09, 2014 2881 2908 2869 2898 0 +22.83(+0.79%)
Jan 08, 2014 2854 2886 2843 2875 0 +13.32(+0.47%)
Jan 07, 2014 2834 2875 2828 2861 0 +29.22(+1.03%)
Jan 06, 2014 2840 2868 2821 2832 0 +3.54(+0.13%)
Jan 03, 2014 2812 2854 2799 2829 0 +29.81(+1.07%)
Jan 02, 2014 2817 2838 2787 2799 0 -21.96(-0.78%)
Dec 31, 2013 2821 2821 2821 0 +2.88(+0.10%)
Dec 30, 2013 2813 2829 2792 2818 0 +7.15(+0.25%)
Dec 27, 2013 2808 2837 2798 2811 0 -2.47(-0.09%)
Dec 26, 2013 2824 2832 2799 2813 0 +4.01(+0.14%)
Dec 24, 2013 2809 2809 2809 0 +16.21(+0.58%)
Dec 23, 2013 2765 2808 2761 2793 0 +373.51(+15.44%)
Dec 20, 2013 2398 2434 2397 2420 0 -355.53(-12.81%)
Dec 19, 2013 2785 2794 2756 2775 0 -6.73(-0.24%)
Dec 18, 2013 2756 2788 2725 2782 0 +38.88(+1.42%)
Dec 17, 2013 2768 2779 2737 2743 0 -17.10(-0.62%)
Dec 16, 2013 2778 2791 2755 2760 0 -10.11(-0.36%)
Dec 13, 2013 2778 2798 2750 2770 0 +14.32(+0.52%)
Dec 12, 2013 2758 2771 2733 2756 0 +1.30(+0.05%)
Dec 11, 2013 2790 2802 2746 2755 0 -35.07(-1.26%)
Dec 10, 2013 2714 2856 2710 2790 0 +91.71(+3.40%)
Dec 09, 2013 2702 2730 2689 2698 0 -11.20(-0.41%)
Dec 06, 2013 2738 2747 2699 2709 0 -4.36(-0.16%)
Dec 05, 2013 2709 2733 2695 2713 0 +9.24(+0.34%)
Dec 04, 2013 2724 2748 2687 2704 0 -29.48(-1.08%)
Dec 03, 2013 2682 2740 2680 2734 0 +36.27(+1.34%)
Dec 02, 2013 2688 2717 2676 2697 0 +6.90(+0.26%)
Nov 29, 2013 2686 2708 2676 2691 0 +3.71(+0.14%)
Nov 27, 2013 2687 2687 2687 0 +10.15(+0.38%)
Nov 26, 2013 2678 2712 2662 2677 0 -21.50(-0.80%)
Nov 25, 2013 2701 2720 2687 2698 0 -8.17(-0.30%)
Nov 22, 2013 2705 2715 2693 2706 0 -6.40(-0.24%)
Nov 21, 2013 2688 2722 2671 2713 0 +51.43(+1.93%)
Nov 20, 2013 2673 2694 2647 2661 0 -3.87(-0.15%)
Nov 19, 2013 2656 2686 2639 2665 0 +4.26(+0.16%)
Nov 18, 2013 2691 2697 2651 2661 0 -24.49(-0.91%)
Nov 15, 2013 2651 2694 2646 2685 0 +27.15(+1.02%)
Nov 14, 2013 2661 2671 2642 2658 0 +24.34(+0.92%)
Nov 12, 2013 2617 2635 2601 2634 0 +12.91(+0.49%)
Nov 11, 2013 2580 2630 2569 2621 0 +18.45(+0.71%)
Nov 08, 2013 2581 2614 2567 2603 0 +22.21(+0.86%)
Nov 07, 2013 2609 2622 2577 2580 0 -31.36(-1.20%)
Nov 06, 2013 2609 2627 2582 2612 0 +16.34(+0.63%)
Nov 05, 2013 2580 2609 2552 2595 0 +20.20(+0.78%)
Nov 04, 2013 2570 2595 2561 2575 0 -1.56(-0.06%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback