Financial News

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 (%)
Dec 30, 2011 1932 1933 1905 1912 0 -19.60(-1.01%)
Dec 29, 2011 1920 1936 1912 1932 0 +19.46(+1.02%)
Dec 28, 2011 1936 1939 1904 1913 0 -21.13(-1.09%)
Dec 27, 2011 1916 1945 1905 1934 0 +10.26(+0.53%)
Dec 23, 2011 1923 1923 1923 0 +37.57(+1.99%)
Dec 21, 2011 1865 1886 1858 1886 0 +18.07(+0.97%)
Dec 20, 2011 1852 1876 1847 1868 0 +47.63(+2.62%)
Dec 19, 2011 1846 1869 1817 1820 0 -17.67(-0.96%)
Dec 16, 2011 1825 1846 1818 1838 0 +24.58(+1.36%)
Dec 15, 2011 1804 1823 1790 1813 0 +24.64(+1.38%)
Dec 14, 2011 1814 1819 1786 1789 0 -36.78(-2.01%)
Dec 13, 2011 1871 1879 1815 1825 0 -34.30(-1.84%)
Dec 12, 2011 1845 1861 1828 1860 0 +0.27(+0.01%)
Dec 09, 2011 1848 1872 1841 1859 0 +19.63(+1.07%)
Dec 08, 2011 1859 1874 1835 1840 0 -34.13(-1.82%)
Dec 07, 2011 1874 1885 1850 1874 0 -14.04(-0.74%)
Dec 06, 2011 1911 1914 1881 1888 0 -13.36(-0.70%)
Dec 05, 2011 1901 1916 1886 1901 0 +27.58(+1.47%)
Dec 02, 2011 1881 1899 1864 1874 0 +11.84(+0.64%)
Dec 01, 2011 1850 1903 1841 1862 0 -2.14(-0.11%)
Nov 30, 2011 1834 1877 1824 1864 0 +85.33(+4.80%)
Nov 29, 2011 1771 1788 1762 1779 0 +16.14(+0.92%)
Nov 28, 2011 1764 1778 1746 1763 0 +50.43(+2.95%)
Nov 25, 2011 1714 1733 1706 1712 0 -5.39(-0.31%)
Nov 23, 2011 1718 1718 1718 0 -36.63(-2.09%)
Nov 22, 2011 1745 1767 1733 1754 0 +8.13(+0.47%)
Nov 21, 2011 1761 1778 1736 1746 0 -39.46(-2.21%)
Nov 18, 2011 1812 1814 1773 1785 0 -14.66(-0.81%)
Nov 17, 2011 1822 1831 1786 1800 0 -22.03(-1.21%)
Nov 16, 2011 1828 1855 1818 1822 0 -27.43(-1.48%)
Nov 15, 2011 1823 1858 1818 1850 0 +13.19(+0.72%)
Nov 14, 2011 1841 1858 1827 1836 0 -14.41(-0.78%)
Nov 11, 2011 1837 1860 1825 1851 0 +37.53(+2.07%)
Nov 10, 2011 1808 1824 1795 1813 0 +28.05(+1.57%)
Nov 09, 2011 1805 1820 1775 1785 0 -57.58(-3.12%)
Nov 08, 2011 1820 1847 1803 1843 0 +29.35(+1.62%)
Nov 07, 2011 1830 1839 1787 1813 0 -18.52(-1.01%)
Nov 04, 2011 1833 1841 1809 1832 0 -13.56(-0.73%)
Nov 03, 2011 1822 1850 1798 1846 0 +40.44(+2.24%)
Nov 02, 2011 1785 1810 1777 1805 0 +48.42(+2.76%)
Nov 01, 2011 1768 1793 1744 1757 0 -57.58(-3.17%)
Oct 31, 2011 1826 1851 1808 1814 0 -39.30(-2.12%)
Oct 28, 2011 1856 1870 1837 1854 0 -2.72(-0.15%)
Oct 27, 2011 1849 1877 1832 1856 0 +75.63(+4.25%)
Oct 26, 2011 1812 1814 1768 1781 0 -6.71(-0.38%)
Oct 25, 2011 1813 1821 1779 1787 0 -37.73(-2.07%)
Oct 24, 2011 1801 1845 1794 1825 0 +26.72(+1.49%)
Oct 21, 2011 1765 1800 1749 1798 0 +54.82(+3.14%)
Oct 20, 2011 1754 1764 1714 1744 0 -11.01(-0.63%)
Oct 19, 2011 1776 1795 1747 1755 0 -20.38(-1.15%)
Oct 18, 2011 1716 1790 1698 1775 0 +62.35(+3.64%)
Oct 17, 2011 1745 1756 1709 1713 0 -38.02(-2.17%)
Oct 14, 2011 1757 1764 1724 1751 0 +18.97(+1.10%)
Oct 13, 2011 1730 1744 1709 1732 0 -11.19(-0.64%)
Oct 12, 2011 1745 1757 1734 1743 0 +12.18(+0.70%)
Oct 11, 2011 1706 1738 1697 1731 0 +10.17(+0.59%)
Oct 10, 2011 1678 1721 1667 1720 0 +70.19(+4.25%)
Oct 07, 2011 1676 1701 1638 1650 0 -14.88(-0.89%)
Oct 06, 2011 1648 1671 1628 1665 0 +43.28(+2.67%)
Oct 05, 2011 1572 1629 1549 1622 0 +53.11(+3.39%)
Oct 04, 2011 1497 1571 1485 1569 0 +55.01(+3.63%)
Oct 03, 2011 1567 1590 1503 1514 0 -58.27(-3.71%)
Sep 30, 2011 1598 1625 1571 1572 0 -51.20(-3.15%)
Sep 29, 2011 1612 1634 1590 1623 0 +40.86(+2.58%)
Sep 28, 2011 1601 1623 1581 1582 0 -24.85(-1.55%)
Sep 27, 2011 1612 1648 1598 1607 0 +30.14(+1.91%)
Sep 26, 2011 1553 1580 1530 1577 0 +37.34(+2.43%)
Sep 23, 2011 1507 1547 1504 1540 0 +25.41(+1.68%)
Sep 22, 2011 1521 1547 1495 1514 0 -50.07(-3.20%)
Sep 21, 2011 1624 1636 1564 1564 0 -64.24(-3.94%)
Sep 20, 2011 1655 1664 1626 1629 0 -24.91(-1.51%)
Sep 19, 2011 1627 1668 1621 1654 0 -7.49(-0.45%)
Sep 16, 2011 1702 1712 1642 1661 0 -43.61(-2.56%)
Sep 15, 2011 1680 1709 1664 1705 0 +18.82(+1.12%)
Sep 14, 2011 1663 1706 1640 1686 0 +34.19(+2.07%)
Sep 13, 2011 1631 1661 1617 1652 0 +25.96(+1.60%)
Sep 12, 2011 1597 1628 1582 1626 0 +12.79(+0.79%)
Sep 09, 2011 1635 1644 1597 1613 0 -36.75(-2.23%)
Sep 08, 2011 1652 1680 1643 1650 0 -16.27(-0.98%)
Sep 07, 2011 1639 1669 1631 1666 0 +40.81(+2.51%)
Sep 06, 2011 1590 1632 1576 1625 0 -10.49(-0.64%)
Sep 02, 2011 1636 1636 1636 0 -57.98(-3.42%)
Sep 01, 2011 1696 1717 1679 1694 0 +2.35(+0.14%)
Aug 31, 2011 1683 1712 1674 1691 0 +17.64(+1.05%)
Aug 30, 2011 1655 1685 1649 1674 0 +9.76(+0.59%)
Aug 29, 2011 1630 1670 1606 1664 0 +45.90(+2.84%)
Aug 26, 2011 1560 1621 1546 1618 0 +38.83(+2.46%)
Aug 25, 2011 1605 1610 1574 1579 0 -19.79(-1.24%)
Aug 24, 2011 1579 1607 1571 1599 0 +13.52(+0.85%)
Aug 23, 2011 1527 1585 1516 1585 0 +60.14(+3.94%)
Aug 22, 2011 1521 1550 1505 1525 0 +35.00(+2.35%)
Aug 19, 2011 1485 1533 1486 1490 0 -17.59(-1.17%)
Aug 18, 2011 1519 1526 1492 1508 0 -55.05(-3.52%)
Aug 17, 2011 1561 1575 1548 1563 0 +10.79(+0.70%)
Aug 16, 2011 1559 1573 1534 1552 0 -23.23(-1.47%)
Aug 15, 2011 1572 1587 1548 1575 0 +11.76(+0.75%)
Aug 12, 2011 1535 1571 1524 1564 0 +41.72(+2.74%)
Aug 11, 2011 1460 1541 1453 1522 0 +68.98(+4.75%)
Aug 10, 2011 1485 1505 1448 1453 0 -66.89(-4.40%)
Aug 09, 2011 1480 1522 1396 1520 0 +101.81(+7.18%)
Aug 08, 2011 1485 1507 1418 1418 0 -106.41(-6.98%)
Aug 05, 2011 1528 1542 1475 1524 0 +16.55(+1.10%)
Aug 04, 2011 1552 1562 1504 1508 0 -66.90(-4.25%)
Aug 03, 2011 1569 1584 1546 1575 0 +7.05(+0.45%)
Aug 02, 2011 1605 1615 1566 1568 0 -49.67(-3.07%)
Aug 01, 2011 1637 1651 1602 1617 0 -14.02(-0.86%)
Jul 29, 2011 1623 1648 1612 1631 0 -8.18(-0.50%)
Jul 28, 2011 1656 1675 1632 1640 0 -15.76(-0.95%)
Jul 27, 2011 1695 1701 1651 1655 0 -46.15(-2.71%)
Jul 26, 2011 1747 1748 1697 1701 0 -44.44(-2.55%)
Jul 25, 2011 1725 1753 1719 1746 0 +5.01(+0.29%)
Jul 22, 2011 1738 1744 1733 1741 0 +1.67(+0.10%)
Jul 21, 2011 1747 1752 1730 1739 0 +2.69(+0.15%)
Jul 20, 2011 1754 1756 1720 1736 0 -12.12(-0.69%)
Jul 19, 2011 1728 1752 1723 1749 0 +31.58(+1.84%)
Jul 18, 2011 1734 1740 1707 1717 0 -26.25(-1.51%)
Jul 15, 2011 1750 1757 1722 1743 0 +43.28(+2.55%)
Jul 14, 2011 1718 1731 1691 1700 0 -11.52(-0.67%)
Jul 13, 2011 1730 1736 1708 1712 0 -10.20(-0.59%)
Jul 12, 2011 1721 1733 1715 1722 0 -4.16(-0.24%)
Jul 11, 2011 1760 1764 1720 1726 0 -49.63(-2.80%)
Jul 08, 2011 1761 1777 1749 1776 0 -7.53(-0.42%)
Jul 07, 2011 1780 1791 1769 1783 0 +15.67(+0.89%)
Jul 06, 2011 1736 1770 1727 1767 0 +37.60(+2.17%)
Jul 05, 2011 1727 1735 1714 1730 0 +6.00(+0.35%)
Jul 01, 2011 1724 1724 1724 0 +35.71(+2.12%)
Jun 30, 2011 1685 1695 1670 1688 0 +9.02(+0.54%)
Jun 29, 2011 1676 1694 1665 1679 0 +6.66(+0.40%)
Jun 28, 2011 1640 1674 1641 1672 0 +27.56(+1.68%)
Jun 27, 2011 1623 1651 1617 1645 0 +17.72(+1.09%)
Jun 24, 2011 1635 1641 1617 1627 0 -8.04(-0.49%)
Jun 23, 2011 1608 1638 1598 1635 0 +6.91(+0.42%)
Jun 22, 2011 1631 1643 1625 1628 0 -8.86(-0.54%)
Jun 21, 2011 1623 1642 1618 1637 0 +20.56(+1.27%)
Jun 20, 2011 1615 1621 1609 1617 0 +12.98(+0.81%)
Jun 17, 2011 1607 1621 1597 1604 0 +8.95(+0.56%)
Jun 16, 2011 1584 1598 1576 1595 0 +8.75(+0.55%)
Jun 15, 2011 1582 1600 1577 1586 0 -12.31(-0.77%)
Jun 14, 2011 1581 1606 1576 1598 0 +35.30(+2.26%)
Jun 13, 2011 1557 1569 1555 1563 0 +5.24(+0.34%)
Jun 10, 2011 1575 1582 1553 1558 0 -25.95(-1.64%)
Jun 09, 2011 1581 1592 1573 1584 0 +8.63(+0.55%)
Jun 08, 2011 1590 1591 1570 1575 0 -23.37(-1.46%)
Jun 07, 2011 1606 1617 1585 1598 0 +0.28(+0.02%)
Jun 06, 2011 1604 1614 1593 1598 0 -11.19(-0.70%)
Jun 03, 2011 1614 1628 1602 1609 0 -58.54(-3.51%)
May 24, 2011 1681 1681 1656 1668 0 -5.05(-0.30%)
May 23, 2011 1671 1682 1658 1673 0 -19.43(-1.15%)
May 20, 2011 1716 1716 1681 1692 0 -21.80(-1.27%)
May 19, 2011 1723 1728 1693 1714 0 -5.34(-0.31%)
May 18, 2011 1710 1724 1700 1719 0 +13.37(+0.78%)
May 17, 2011 1704 1719 1686 1706 0 -1.87(-0.11%)
May 16, 2011 1724 1724 1703 1708 0 -13.90(-0.81%)
May 13, 2011 1734 1736 1716 1722 0 -10.27(-0.59%)
May 12, 2011 1704 1737 1697 1732 0 +25.02(+1.47%)
May 11, 2011 1705 1711 1691 1707 0 -0.48(-0.03%)
May 10, 2011 1673 1709 1668 1708 0 +37.27(+2.23%)
May 09, 2011 1653 1672 1644 1670 0 +20.22(+1.23%)
May 06, 2011 1653 1681 1639 1650 0 +13.37(+0.82%)
May 05, 2011 1638 1654 1627 1637 0 -5.70(-0.35%)
May 04, 2011 1653 1663 1636 1642 0 -10.00(-0.61%)
May 03, 2011 1655 1666 1645 1652 0 -9.17(-0.55%)
May 02, 2011 1662 1671 1655 1662 0 +4.95(+0.30%)
Apr 29, 2011 1666 1679 1650 1657 0 -0.49(-0.03%)
Apr 28, 2011 1628 1664 1625 1657 0 +33.86(+2.09%)
Apr 27, 2011 1614 1625 1606 1623 0 +14.93(+0.93%)
Apr 26, 2011 1601 1620 1599 1608 0 +16.59(+1.04%)
Apr 25, 2011 1594 1600 1583 1592 0 -10.30(-0.64%)
Apr 21, 2011 1592 1610 1577 1602 0 -6.21(-0.39%)
Apr 20, 2011 1591 1611 1585 1608 0 +37.42(+2.38%)
Apr 19, 2011 1579 1590 1565 1571 0 -7.39(-0.47%)
Apr 18, 2011 1575 1585 1553 1578 0 -10.65(-0.67%)
Apr 15, 2011 1623 1626 1574 1589 0 -39.76(-2.44%)
Apr 14, 2011 1616 1634 1608 1629 0 +3.73(+0.23%)
Apr 13, 2011 1638 1646 1619 1625 0 -10.25(-0.63%)
Apr 12, 2011 1630 1645 1622 1635 0 -4.37(-0.27%)
Apr 11, 2011 1618 1640 1614 1639 0 +26.88(+1.67%)
Apr 08, 2011 1638 1638 1603 1613 0 -18.35(-1.13%)
Apr 07, 2011 1634 1649 1618 1631 0 -7.75(-0.47%)
Apr 06, 2011 1657 1663 1635 1639 0 -7.06(-0.43%)
Apr 05, 2011 1655 1663 1644 1646 0 -10.76(-0.65%)
Apr 04, 2011 1648 1658 1635 1656 0 +12.11(+0.74%)
Apr 01, 2011 1640 1658 1620 1644 0 +11.18(+0.68%)
Mar 31, 2011 1624 1637 1618 1633 0 +8.24(+0.51%)
Mar 30, 2011 1613 1630 1611 1625 0 +20.70(+1.29%)
Mar 29, 2011 1583 1608 1579 1604 0 +17.56(+1.11%)
Mar 28, 2011 1605 1613 1585 1587 0 -15.83(-0.99%)
Mar 25, 2011 1599 1623 1591 1603 0 +10.17(+0.64%)
Mar 24, 2011 1591 1598 1580 1592 0 +7.73(+0.49%)
Mar 23, 2011 1581 1596 1566 1585 0 -2.65(-0.17%)
Mar 22, 2011 1608 1613 1584 1587 0 -21.17(-1.32%)
Mar 21, 2011 1610 1614 1586 1608 0 +43.66(+2.79%)
Mar 18, 2011 1572 1577 1557 1565 0 +12.24(+0.79%)
Mar 17, 2011 1559 1571 1543 1553 0 +16.46(+1.07%)
Mar 16, 2011 1555 1568 1533 1536 0 -24.36(-1.56%)
Mar 15, 2011 1547 1569 1536 1560 0 -6.76(-0.43%)
Mar 14, 2011 1572 1581 1551 1567 0 -12.02(-0.76%)
Mar 11, 2011 1580 1591 1564 1579 0 -7.25(-0.46%)
Mar 10, 2011 1593 1599 1579 1586 0 -21.86(-1.36%)
Mar 09, 2011 1611 1618 1596 1608 0 -9.26(-0.57%)
Mar 08, 2011 1598 1629 1593 1618 0 +22.24(+1.39%)
Mar 07, 2011 1615 1619 1579 1595 0 -12.57(-0.78%)
Mar 04, 2011 1636 1638 1594 1608 0 -27.47(-1.68%)
Mar 03, 2011 1620 1643 1618 1635 0 +30.35(+1.89%)
Mar 02, 2011 1590 1620 1587 1605 0 +15.61(+0.98%)
Mar 01, 2011 1611 1640 1588 1589 0 -15.37(-0.96%)
Feb 28, 2011 1600 1628 1598 1605 0 +10.94(+0.69%)
Feb 25, 2011 1594 1618 1582 1594 0 +7.87(+0.50%)
Feb 24, 2011 1612 1633 1570 1586 0 -23.60(-1.47%)
Feb 23, 2011 1645 1653 1597 1610 0 -30.62(-1.87%)
Feb 22, 2011 1709 1717 1617 1640 0 -64.15(-3.76%)
Feb 18, 2011 1704 1704 1704 0 +23.62(+1.41%)
Feb 17, 2011 1667 1690 1657 1681 0 +11.00(+0.66%)
Feb 16, 2011 1645 1678 1641 1670 0 +5.20(+0.31%)
Feb 15, 2011 1661 1666 1648 1665 0 -3.41(-0.20%)
Feb 14, 2011 1676 1680 1651 1668 0 -4.50(-0.27%)
Feb 11, 2011 1649 1676 1648 1672 0 +13.85(+0.84%)
Feb 10, 2011 1642 1659 1634 1659 0 +11.03(+0.67%)
Feb 09, 2011 1645 1657 1634 1648 0 -4.10(-0.25%)
Feb 08, 2011 1632 1652 1630 1652 0 +17.81(+1.09%)
Feb 07, 2011 1614 1637 1613 1634 0 +18.71(+1.16%)
Feb 04, 2011 1593 1619 1592 1615 0 +19.30(+1.21%)
Feb 03, 2011 1594 1605 1579 1596 0 -3.94(-0.25%)
Feb 02, 2011 1622 1625 1592 1600 0 -26.23(-1.61%)
Feb 01, 2011 1596 1637 1595 1626 0 +33.88(+2.13%)
Jan 31, 2011 1580 1603 1576 1592 0 +16.16(+1.03%)
Jan 28, 2011 1597 1613 1569 1576 0 -19.62(-1.23%)
Jan 27, 2011 1586 1603 1578 1596 0 +7.92(+0.50%)
Jan 26, 2011 1584 1606 1580 1588 0 +4.60(+0.29%)
Jan 25, 2011 1579 1588 1567 1583 0 +4.72(+0.30%)
Jan 24, 2011 1551 1584 1550 1578 0 +27.45(+1.77%)
Jan 21, 2011 1556 1559 1539 1551 0 +2.29(+0.15%)
Jan 20, 2011 1552 1571 1545 1549 0 -10.55(-0.68%)
Jan 19, 2011 1564 1571 1551 1559 0 -6.47(-0.41%)
Jan 18, 2011 1562 1569 1551 1566 0 +1.96(+0.13%)
Jan 14, 2011 1564 1564 1564 0 -6.07(-0.39%)
Jan 13, 2011 1574 1589 1565 1570 0 -11.65(-0.74%)
Jan 12, 2011 1592 1600 1577 1581 0 -0.08(-0.01%)
Jan 11, 2011 1590 1598 1574 1581 0 -2.20(-0.14%)
Jan 10, 2011 1546 1589 1543 1584 0 +30.41(+1.96%)
Jan 07, 2011 1555 1566 1542 1553 0 +2.71(+0.17%)
Jan 06, 2011 1567 1575 1548 1551 0 -18.76(-1.20%)
Jan 05, 2011 1563 1583 1555 1569 0 -0.90(-0.06%)
Jan 04, 2011 1589 1590 1557 1570 0 -10.64(-0.67%)
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