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 (%)
Jun 30, 2012 1948 1970 1927 1957 0 -0.86(-0.04%)
Jun 29, 2012 1948 1970 1927 1958 0 +40.31(+2.10%)
Jun 28, 2012 1899 1935 1857 1918 0 -15.63(-0.81%)
Jun 27, 2012 1911 1972 1867 1934 0 -55.53(-2.79%)
Jun 26, 2012 1991 2003 1972 1989 0 +4.83(+0.24%)
Jun 25, 2012 2002 2018 1975 1984 0 -46.06(-2.27%)
Jun 22, 2012 2025 2046 2008 2030 0 +10.69(+0.53%)
Jun 21, 2012 2078 2082 2012 2020 0 -53.89(-2.60%)
Jun 20, 2012 2077 2086 2055 2074 0 -7.05(-0.34%)
Jun 19, 2012 2064 2096 2057 2081 0 +23.21(+1.13%)
Jun 18, 2012 2017 2062 2011 2057 0 +35.34(+1.75%)
Jun 15, 2012 2014 2031 2006 2022 0 +14.03(+0.70%)
Jun 14, 2012 2024 2038 1997 2008 0 -4.06(-0.20%)
Jun 13, 2012 2019 2040 1996 2012 0 -14.95(-0.74%)
Jun 12, 2012 2023 2036 2000 2027 0 +13.45(+0.67%)
Jun 11, 2012 2061 2066 2011 2014 0 -31.32(-1.53%)
Jun 08, 2012 2016 2048 2008 2045 0 +21.55(+1.07%)
Jun 07, 2012 2033 2051 2019 2023 0 +4.52(+0.22%)
Jun 06, 2012 1996 2019 1982 2019 0 +37.13(+1.87%)
Jun 05, 2012 1991 2001 1957 1982 0 -16.46(-0.82%)
Jun 04, 2012 2004 2039 1981 1998 0 -2.66(-0.13%)
Jun 02, 2012 2050 2053 1996 2001 0 +0.00(+0.00%)
Jun 01, 2012 2050 2053 1996 2001 0 -78.21(-3.76%)
May 31, 2012 2070 2088 2050 2079 0 +18.65(+0.91%)
May 30, 2012 2064 2068 2050 2060 0 -22.03(-1.06%)
May 29, 2012 2053 2084 2045 2082 0 +44.93(+2.21%)
May 25, 2012 2038 2038 2038 0 -4.27(-0.21%)
May 24, 2012 2042 2059 2014 2042 0 +4.63(+0.23%)
May 23, 2012 2011 2043 1995 2037 0 +9.72(+0.48%)
May 22, 2012 2032 2050 2008 2027 0 +5.57(+0.28%)
May 21, 2012 1975 2027 1968 2022 0 +51.28(+2.60%)
May 18, 2012 2006 2009 1961 1971 0 -29.17(-1.46%)
May 17, 2012 2088 2089 1999 2000 0 -88.67(-4.25%)
May 16, 2012 2083 2099 2071 2088 0 +21.43(+1.04%)
May 15, 2012 2073 2082 2053 2067 0 -5.86(-0.28%)
May 14, 2012 2083 2092 2058 2073 0 -24.47(-1.17%)
May 11, 2012 2073 2119 2056 2097 0 +9.09(+0.44%)
May 10, 2012 2099 2108 2078 2088 0 +8.82(+0.42%)
May 09, 2012 2077 2091 2066 2079 0 -15.58(-0.74%)
May 08, 2012 2078 2097 2058 2095 0 +1.23(+0.06%)
May 07, 2012 2061 2101 2060 2094 0 +20.11(+0.97%)
May 04, 2012 2090 2096 2069 2074 0 -25.85(-1.23%)
May 03, 2012 2105 2119 2091 2100 0 -7.00(-0.33%)
May 02, 2012 2079 2109 2070 2107 0 +15.70(+0.75%)
May 01, 2012 2054 2104 2052 2091 0 +34.20(+1.66%)
Apr 30, 2012 2088 2090 2049 2057 0 -29.26(-1.40%)
Apr 27, 2012 2059 2097 2024 2086 0 +32.14(+1.56%)
Apr 26, 2012 1978 2056 1971 2054 0 +77.98(+3.95%)
Apr 25, 2012 1948 1978 1930 1976 0 +39.09(+2.02%)
Apr 24, 2012 1944 1958 1932 1937 0 -5.82(-0.30%)
Apr 23, 2012 1952 1957 1931 1943 0 -31.11(-1.58%)
Apr 20, 2012 1964 1991 1963 1974 0 +14.07(+0.72%)
Apr 19, 2012 1994 2010 1944 1960 0 -23.04(-1.16%)
Apr 18, 2012 1974 1991 1967 1983 0 +1.72(+0.09%)
Apr 17, 2012 1977 1986 1963 1981 0 +21.95(+1.12%)
Apr 16, 2012 1955 1969 1946 1959 0 +11.59(+0.60%)
Apr 13, 2012 1949 1960 1938 1947 0 -3.48(-0.18%)
Apr 12, 2012 1922 1955 1919 1951 0 +30.47(+1.59%)
Apr 11, 2012 1899 1926 1893 1920 0 +40.78(+2.17%)
Apr 10, 2012 1930 1934 1874 1880 0 -57.93(-2.99%)
Apr 09, 2012 1942 1952 1928 1938 0 -36.37(-1.84%)
Apr 05, 2012 1959 1979 1951 1974 0 +9.90(+0.50%)
Apr 04, 2012 1975 1979 1951 1964 0 -26.99(-1.36%)
Apr 03, 2012 1988 1999 1978 1991 0 +7.42(+0.37%)
Apr 02, 2012 1966 2000 1962 1984 0 +16.13(+0.82%)
Mar 30, 2012 1976 1982 1955 1967 0 -0.84(-0.04%)
Mar 29, 2012 1972 1977 1948 1968 0 -13.52(-0.68%)
Mar 28, 2012 1978 1984 1957 1982 0 +6.60(+0.33%)
Mar 27, 2012 1968 1978 1951 1975 0 +10.83(+0.55%)
Mar 26, 2012 1956 1971 1949 1964 0 +20.80(+1.07%)
Mar 23, 2012 1956 1966 1935 1944 0 -8.55(-0.44%)
Mar 22, 2012 1963 1968 1944 1952 0 -22.89(-1.16%)
Mar 21, 2012 1981 1986 1970 1975 0 -7.00(-0.35%)
Mar 20, 2012 1975 1983 1964 1982 0 -2.77(-0.14%)
Mar 19, 2012 1972 1988 1962 1985 0 +13.02(+0.66%)
Mar 16, 2012 1984 1993 1967 1972 0 -13.39(-0.67%)
Mar 15, 2012 1995 2003 1975 1985 0 -7.67(-0.38%)
Mar 14, 2012 1998 2006 1982 1993 0 -5.01(-0.25%)
Mar 13, 2012 1973 1999 1956 1998 0 +32.52(+1.65%)
Mar 12, 2012 1981 1984 1959 1965 0 -11.78(-0.60%)
Mar 09, 2012 1973 1990 1963 1977 0 +2.92(+0.15%)
Mar 08, 2012 1963 1981 1957 1974 0 +22.33(+1.14%)
Mar 07, 2012 1942 1964 1937 1952 0 +3.54(+0.18%)
Mar 06, 2012 1952 1965 1930 1948 0 -25.00(-1.27%)
Mar 05, 2012 1984 1989 1963 1973 0 -17.73(-0.89%)
Mar 02, 2012 1991 1998 1977 1991 0 -6.47(-0.32%)
Mar 01, 2012 1974 2005 1971 1997 0 +17.67(+0.89%)
Feb 29, 2012 1987 1997 1967 1980 0 -7.31(-0.37%)
Feb 28, 2012 1960 1990 1958 1987 0 +20.58(+1.05%)
Feb 27, 2012 1968 1982 1946 1967 0 -13.90(-0.70%)
Feb 24, 2012 1989 1995 1955 1980 0 -5.54(-0.28%)
Feb 23, 2012 1984 2015 1957 1986 0 -6.43(-0.32%)
Feb 22, 2012 1990 2006 1960 1992 0 -22.81(-1.13%)
Feb 21, 2012 2066 2082 1985 2015 0 -35.17(-1.72%)
Feb 17, 2012 2050 2050 2050 0 -8.05(-0.39%)
Feb 16, 2012 2011 2065 2003 2058 0 +53.97(+2.69%)
Feb 15, 2012 2031 2038 2004 2004 0 -17.47(-0.86%)
Feb 14, 2012 2013 2034 1999 2022 0 +0.05(+0.00%)
Feb 13, 2012 2041 2043 2014 2022 0 -4.71(-0.23%)
Feb 10, 2012 2016 2035 2009 2027 0 -6.18(-0.30%)
Feb 09, 2012 2029 2037 2009 2033 0 +8.84(+0.44%)
Feb 08, 2012 2036 2043 2009 2024 0 -9.58(-0.47%)
Feb 07, 2012 2030 2046 2021 2034 0 -3.94(-0.19%)
Feb 06, 2012 2022 2051 2020 2037 0 +14.19(+0.70%)
Feb 03, 2012 2043 2047 2020 2023 0 -1.07(-0.05%)
Feb 02, 2012 2045 2059 2019 2024 0 -21.41(-1.05%)
Feb 01, 2012 2031 2050 2018 2046 0 +27.52(+1.36%)
Jan 31, 2012 2043 2044 2004 2018 0 -10.85(-0.53%)
Jan 30, 2012 2020 2032 1998 2029 0 -3.43(-0.17%)
Jan 27, 2012 2027 2042 2022 2032 0 -2.54(-0.12%)
Jan 26, 2012 2041 2051 2023 2035 0 +1.80(+0.09%)
Jan 25, 2012 2036 2039 2009 2033 0 -5.35(-0.26%)
Jan 24, 2012 2017 2039 2008 2039 0 +10.29(+0.51%)
Jan 23, 2012 2030 2049 2010 2028 0 +2.41(+0.12%)
Jan 20, 2012 2043 2051 2014 2026 0 -15.15(-0.74%)
Jan 19, 2012 2019 2063 2020 2041 0 +27.39(+1.36%)
Jan 18, 2012 1983 2014 1971 2014 0 +32.46(+1.64%)
Jan 17, 2012 2002 2007 1978 1981 0 +3.31(+0.17%)
Jan 13, 2012 1978 1978 1978 0 -10.75(-0.54%)
Jan 12, 2012 1988 1995 1966 1989 0 +2.18(+0.11%)
Jan 11, 2012 1980 1996 1970 1986 0 -0.52(-0.03%)
Jan 10, 2012 1974 2005 1972 1987 0 +31.71(+1.62%)
Jan 09, 2012 1952 1961 1927 1955 0 +7.43(+0.38%)
Jan 06, 2012 1962 1969 1942 1948 0 -12.09(-0.62%)
Jan 05, 2012 1925 1966 1918 1960 0 +18.50(+0.95%)
Jan 04, 2012 1932 1953 1924 1941 0 +29.03(+1.52%)
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%)
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