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 (%)
Jul 31, 2009 1107 1130 1102 1116 0 +6.31(+0.57%)
Jul 30, 2009 1119 1134 1100 1110 0 -5.68(-0.51%)
Jul 29, 2009 1110 1130 1105 1115 0 -2.63(-0.24%)
Jul 28, 2009 1110 1125 1101 1118 0 +5.91(+0.53%)
Jul 27, 2009 1111 1117 1104 1112 0 -2.84(-0.25%)
Jul 24, 2009 1113 1122 1102 1115 0 -6.38(-0.57%)
Jul 23, 2009 1103 1129 1092 1121 0 +19.66(+1.78%)
Jul 22, 2009 1084 1111 1083 1102 0 +7.36(+0.67%)
Jul 21, 2009 1107 1117 1085 1094 0 +61.08(+5.91%)
Jun 26, 2009 1037 1046 1028 1033 0 -3.51(-0.34%)
Jun 25, 2009 1024 1041 1014 1037 0 +26.14(+2.59%)
Jun 24, 2009 998.60 1024 997.73 1011 0 +18.00(+1.81%)
Jun 23, 2009 1011 1021 990.43 992.61 0 -20.63(-2.04%)
Jun 22, 2009 1027 1035 1012 1013 0 -19.73(-1.91%)
Jun 19, 2009 1043 1049 1024 1033 0 -2.25(-0.22%)
Jun 18, 2009 1032 1071 1024 1035 0 +1.26(+0.12%)
Jun 17, 2009 1026 1047 1019 1034 0 +7.44(+0.72%)
Jun 16, 2009 1036 1042 1019 1027 0 -6.05(-0.59%)
Jun 15, 2009 1033 1038 1018 1033 0 -10.57(-1.01%)
Jun 12, 2009 1045 1055 1030 1043 0 -4.29(-0.41%)
Jun 11, 2009 1053 1069 1044 1047 0 -4.01(-0.38%)
Jun 10, 2009 1059 1064 1036 1051 0 -1.70(-0.16%)
Jun 09, 2009 1053 1062 1045 1053 0 +2.88(+0.27%)
Jun 08, 2009 1047 1061 1038 1050 0 -11.20(-1.06%)
Jun 05, 2009 1079 1086 1051 1061 0 -10.84(-1.01%)
Jun 04, 2009 1082 1085 1055 1072 0 -10.41(-0.96%)
Jun 03, 2009 1083 1092 1072 1083 0 -12.75(-1.16%)
Jun 02, 2009 1091 1105 1076 1095 0 +22.11(+2.06%)
Jun 01, 2009 1041 1080 1040 1073 0 +47.40(+4.62%)
May 29, 2009 1018 1033 1007 1026 0 +9.95(+0.98%)
May 28, 2009 1022 1028 992.67 1016 0 -0.47(-0.05%)
May 27, 2009 1026 1046 1013 1016 0 -15.44(-1.50%)
May 26, 2009 987.20 1035 984.33 1032 0 +31.01(+3.10%)
May 25, 2009 989.49 1013 976.11 1001 0 +0.00(+0.00%)
May 22, 2009 989.49 1013 976.11 1001 0 +13.54(+1.37%)
May 21, 2009 1003 1006 971.42 987.36 0 -21.54(-2.14%)
May 20, 2009 1027 1047 1005 1009 0 -17.07(-1.66%)
May 19, 2009 1022 1035 1013 1026 0 -4.45(-0.43%)
May 18, 2009 1003 1033 1001 1030 0 +34.90(+3.51%)
May 15, 2009 998.25 1011 984.75 995.52 0 -6.86(-0.68%)
May 14, 2009 995.41 1026 993.02 1002 0 +8.72(+0.88%)
May 13, 2009 1013 1016 986.91 993.66 0 -29.98(-2.93%)
May 12, 2009 1054 1055 1010 1024 0 -17.87(-1.72%)
May 11, 2009 1039 1055 1028 1042 0 -11.85(-1.12%)
May 08, 2009 1060 1071 1036 1053 0 +10.36(+0.99%)
May 07, 2009 1069 1078 1040 1043 0 -23.62(-2.21%)
May 06, 2009 1076 1083 1049 1067 0 -4.36(-0.41%)
May 05, 2009 1070 1080 1060 1071 0 +1.88(+0.18%)
May 04, 2009 1069 1074 1062 1069 0 +2.56(+0.24%)
May 01, 2009 1069 1082 1043 1067 0 -2.81(-0.26%)
Apr 30, 2009 1075 1101 1056 1069 0 +6.14(+0.58%)
Apr 29, 2009 1057 1079 1045 1063 0 +18.01(+1.72%)
Apr 28, 2009 1055 1076 1044 1045 0 -19.30(-1.81%)
Apr 27, 2009 1068 1088 1049 1064 0 -14.81(-1.37%)
Apr 24, 2009 1066 1089 1058 1079 0 +17.78(+1.67%)
Apr 23, 2009 1066 1077 1046 1062 0 -6.61(-0.62%)
Apr 22, 2009 1065 1087 1057 1068 0 -7.63(-0.71%)
Apr 21, 2009 1056 1087 1050 1076 0 +18.28(+1.73%)
Apr 20, 2009 1054 1066 1045 1057 0 -11.48(-1.07%)
Apr 17, 2009 1076 1082 1050 1069 0 -3.44(-0.32%)
Apr 16, 2009 1012 1081 1006 1072 0 +75.56(+7.58%)
Apr 15, 2009 971.27 998.05 963.41 996.85 0 +22.21(+2.28%)
Apr 14, 2009 977.65 985.77 963.60 974.64 0 -11.26(-1.14%)
Apr 13, 2009 1003 1008 969.85 985.91 0 -27.33(-2.70%)
Apr 10, 2009 1013 1020 983.56 1013 0 +0.00(+0.00%)
Apr 09, 2009 1013 1020 983.56 1013 0 +40.44(+4.16%)
Apr 08, 2009 963.55 986.46 956.05 972.80 0 +7.72(+0.80%)
Apr 07, 2009 980.40 986.52 956.37 965.09 0 -26.94(-2.72%)
Apr 06, 2009 993.28 1002 972.93 992.03 0 -12.14(-1.21%)
Apr 03, 2009 992.05 1007 988.89 1004 0 +11.93(+1.20%)
Apr 02, 2009 956.38 1015 949.85 992.24 0 +50.69(+5.38%)
Apr 01, 2009 915.12 943.42 907.11 941.54 0 +12.56(+1.35%)
Mar 31, 2009 937.68 944.79 913.05 928.98 0 +2.69(+0.29%)
Mar 30, 2009 941.71 943.67 910.72 926.29 0 -29.67(-3.10%)
Mar 27, 2009 963.74 976.55 949.33 955.96 0 -18.89(-1.94%)
Mar 26, 2009 947.40 979.58 945.25 974.85 0 +36.92(+3.94%)
Mar 25, 2009 950.25 975.48 918.73 937.94 0 -12.55(-1.32%)
Mar 24, 2009 929.88 967.65 927.78 950.49 0 +8.32(+0.88%)
Mar 23, 2009 913.19 942.20 908.12 942.17 0 +56.44(+6.37%)
Mar 20, 2009 905.78 918.15 881.75 885.73 0 -19.17(-2.12%)
Mar 19, 2009 917.21 928.58 895.06 904.90 0 -8.13(-0.89%)
Mar 18, 2009 890.13 924.40 878.96 913.03 0 +20.09(+2.25%)
Mar 17, 2009 866.36 892.94 858.10 892.94 0 +22.27(+2.56%)
Mar 16, 2009 866.81 888.75 854.36 870.67 0 +13.04(+1.52%)
Mar 13, 2009 847.81 862.62 834.05 857.63 0 +15.87(+1.89%)
Mar 12, 2009 832.79 847.06 819.89 841.76 0 +7.95(+0.95%)
Mar 11, 2009 834.40 848.80 823.13 833.81 0 +3.34(+0.40%)
Mar 10, 2009 794.23 832.69 783.30 830.48 0 +42.26(+5.36%)
Mar 09, 2009 787.33 803.00 780.15 788.21 0 -7.05(-0.89%)
Mar 06, 2009 825.05 836.87 779.27 795.26 0 -21.94(-2.68%)
Mar 05, 2009 843.25 851.34 810.88 817.20 0 -34.98(-4.11%)
Mar 04, 2009 856.25 870.03 831.63 852.19 0 +0.05(+0.01%)
Mar 03, 2009 856.17 871.97 845.88 852.13 0 +6.39(+0.76%)
Mar 02, 2009 866.14 872.79 839.93 845.74 0 -30.48(-3.48%)
Feb 27, 2009 845.95 896.95 834.57 876.22 0 +27.59(+3.25%)
Feb 26, 2009 865.40 878.90 831.96 848.64 0 -12.11(-1.41%)
Feb 25, 2009 843.85 875.47 841.24 860.75 0 +16.89(+2.00%)
Feb 24, 2009 816.68 859.97 808.33 843.85 0 +12.41(+1.49%)
Feb 23, 2009 868.69 877.60 827.42 831.45 0 -32.50(-3.76%)
Feb 20, 2009 868.97 875.55 849.98 863.95 0 -14.03(-1.60%)
Feb 19, 2009 899.26 901.66 870.48 877.98 0 -11.70(-1.32%)
Feb 18, 2009 907.56 921.88 880.67 889.68 0 -37.29(-4.02%)
Feb 17, 2009 939.31 945.34 898.73 926.97 0 -34.73(-3.61%)
Feb 16, 2009 968.81 983.01 951.68 961.70 0 +0.00(+0.00%)
Feb 13, 2009 968.81 983.01 951.68 961.70 0 -9.61(-0.99%)
Feb 12, 2009 958.09 972.27 936.98 971.31 0 +10.85(+1.13%)
Feb 11, 2009 990.72 993.98 956.43 960.46 0 -28.06(-2.84%)
Feb 10, 2009 989.46 1021 978.28 988.52 0 -15.18(-1.51%)
Feb 09, 2009 985.86 1010 982.99 1004 0 +15.85(+1.60%)
Feb 06, 2009 978.22 999.87 972.61 987.85 0 +10.68(+1.09%)
Feb 05, 2009 954.99 986.44 946.47 977.18 0 +22.26(+2.33%)
Feb 04, 2009 953.15 988.13 945.34 954.92 0 +4.26(+0.45%)
Feb 03, 2009 938.21 954.92 923.93 950.66 0 +20.56(+2.21%)
Feb 02, 2009 912.01 949.35 902.96 930.10 0 +5.19(+0.56%)
Jan 30, 2009 945.47 954.78 918.60 924.92 0 -11.30(-1.21%)
Jan 29, 2009 946.18 958.15 924.32 936.21 0 -11.95(-1.26%)
Jan 28, 2009 938.29 959.10 931.67 948.16 0 +36.52(+4.01%)
Jan 27, 2009 905.07 930.46 898.77 911.64 0 +4.18(+0.46%)
Jan 26, 2009 916.44 936.00 899.48 907.46 0 -18.25(-1.97%)
Jan 23, 2009 942.14 951.02 899.66 925.71 0 -37.45(-3.89%)
Jan 22, 2009 964.02 978.12 944.37 963.16 0 -20.99(-2.13%)
Jan 21, 2009 1007 1017 960.08 984.15 0 -14.81(-1.48%)
Jan 20, 2009 1037 1050 993.77 998.96 0 -40.77(-3.92%)
Jan 19, 2009 1037 1056 1013 1040 0 +0.00(+0.00%)
Jan 16, 2009 1037 1056 1013 1040 0 +19.68(+1.93%)
Jan 15, 2009 1006 1032 983.24 1020 0 +12.08(+1.20%)
Jan 14, 2009 999.19 1023 988.80 1008 0 -10.36(-1.02%)
Jan 13, 2009 1018 1028 1001 1018 0 +0.95(+0.09%)
Jan 12, 2009 1034 1043 1007 1017 0 -28.11(-2.69%)
Jan 09, 2009 1061 1075 1008 1045 0 -19.41(-1.82%)
Jan 08, 2009 1046 1065 1040 1065 0 +17.40(+1.66%)
Jan 07, 2009 1069 1080 1042 1048 0 -39.95(-3.67%)
Jan 06, 2009 1092 1113 1066 1087 0 +0.86(+0.08%)
Jan 05, 2009 1108 1113 1068 1087 0 -12.80(-1.16%)
Jan 02, 2009 1047 1104 1045 1099 0 +47.10(+4.48%)
Jan 01, 2009 1029 1066 1023 1052 0 +0.00(+0.00%)
Dec 31, 2008 1029 1066 1023 1052 0 +14.54(+1.40%)
Dec 30, 2008 1008 1042 1000 1038 0 +38.10(+3.81%)
Dec 29, 2008 1015 1026 991.25 999.65 0 -13.37(-1.32%)
Dec 26, 2008 1015 1025 998.04 1013 0 -1.07(-0.11%)
Dec 25, 2008 1024 1031 1008 1014 0 +0.00(+0.00%)
Dec 24, 2008 1024 1031 1008 1014 0 -4.25(-0.42%)
Dec 23, 2008 1022 1034 1008 1018 0 +1.73(+0.17%)
Dec 22, 2008 1025 1044 994.66 1017 0 -6.77(-0.66%)
Dec 19, 2008 1025 1052 1002 1023 0 +9.57(+0.94%)
Dec 18, 2008 1039 1047 1004 1014 0 -16.77(-1.63%)
Dec 17, 2008 1003 1042 992.56 1031 0 +15.92(+1.57%)
Dec 16, 2008 1005 1018 989.48 1015 0 +20.42(+2.05%)
Dec 15, 2008 1021 1034 982.36 994.24 0 -45.56(-4.38%)
Dec 12, 2008 984.64 1046 980.50 1040 0 +15.96(+1.56%)
Dec 11, 2008 1051 1057 1015 1024 0 -37.16(-3.50%)
Dec 10, 2008 1057 1070 1045 1061 0 +10.15(+0.97%)
Dec 09, 2008 1072 1085 1046 1051 0 -17.40(-1.63%)
Dec 08, 2008 1042 1082 1037 1068 0 +44.93(+4.39%)
Dec 05, 2008 966.83 1026 958.07 1023 0 +42.76(+4.36%)
Dec 04, 2008 979.07 1013 964.79 980.56 0 -8.04(-0.81%)
Dec 03, 2008 969.67 1017 956.55 988.60 0 +4.29(+0.44%)
Dec 02, 2008 1007 1018 961.78 984.31 0 -10.12(-1.02%)
Dec 01, 2008 1025 1043 993.63 994.42 0 -63.90(-6.04%)
Nov 28, 2008 1069 1076 1055 1058 0 -12.17(-1.14%)
Nov 27, 2008 1036 1083 1013 1070 0 +0.00(+0.00%)
Nov 26, 2008 1036 1083 1013 1070 0 +11.39(+1.08%)
Nov 25, 2008 1075 1078 1028 1059 0 +8.20(+0.78%)
Nov 24, 2008 999.75 1072 986.64 1051 0 +60.88(+6.15%)
Nov 21, 2008 978.50 991.82 936.20 990.02 0 +30.10(+3.14%)
Nov 20, 2008 968.44 1029 952.19 959.93 0 -10.21(-1.05%)
Nov 19, 2008 995.87 1015 969.42 970.13 0 -23.30(-2.35%)
Nov 18, 2008 973.28 1016 960.55 993.44 0 +19.45(+2.00%)
Nov 17, 2008 967.10 1007 965.71 973.99 0 -2.13(-0.22%)
Nov 14, 2008 1023 1027 973.39 976.12 0 -58.05(-5.61%)
Nov 13, 2008 978.60 1036 944.62 1034 0 +58.41(+5.99%)
Nov 12, 2008 966.38 1003 950.57 975.76 0 -9.67(-0.98%)
Nov 11, 2008 1009 1018 968.42 985.43 0 -36.26(-3.55%)
Nov 10, 2008 1054 1061 1009 1022 0 -15.64(-1.51%)
Nov 07, 2008 1025 1049 1014 1037 0 +18.94(+1.86%)
Nov 06, 2008 1060 1077 1012 1018 0 -49.64(-4.65%)
Nov 05, 2008 1088 1100 1061 1068 0 -38.66(-3.49%)
Nov 04, 2008 1107 1117 1073 1107 0 +13.23(+1.21%)
Nov 03, 2008 1090 1119 1074 1093 0 +10.69(+0.99%)
Oct 31, 2008 1041 1099 1027 1083 0 +38.85(+3.72%)
Oct 30, 2008 1050 1064 1006 1044 0 -5.84(-0.56%)
Oct 29, 2008 1014 1100 998.67 1050 0 +34.96(+3.45%)
Oct 28, 2008 945.96 1018 911.70 1015 0 +98.02(+10.69%)
Oct 27, 2008 949.09 983.43 905.17 916.78 0 -44.11(-4.59%)
Oct 24, 2008 959.44 983.15 928.13 960.89 0 -38.58(-3.86%)
Oct 23, 2008 1037 1050 960.85 999.47 0 -34.35(-3.32%)
Oct 22, 2008 1022 1044 983.88 1034 0 -6.38(-0.61%)
Oct 21, 2008 1060 1086 1035 1040 0 -26.37(-2.47%)
Oct 20, 2008 1040 1069 1029 1067 0 +41.35(+4.03%)
Oct 17, 2008 1011 1062 969.78 1025 0 +20.11(+2.00%)
Oct 16, 2008 948.84 1009 902.57 1005 0 +59.30(+6.27%)
Oct 15, 2008 1011 1012 942.68 945.81 0 -68.33(-6.74%)
Oct 14, 2008 1073 1101 996.20 1014 0 -27.72(-2.66%)
Oct 13, 2008 1042 1062 1006 1042 0 +51.65(+5.22%)
Oct 10, 2008 947.08 1026 910.53 990.21 0 +21.73(+2.24%)
Oct 09, 2008 1046 1076 965.57 968.48 0 -67.54(-6.52%)
Oct 08, 2008 1003 1064 984.15 1036 0 +27.90(+2.77%)
Oct 07, 2008 1049 1070 1007 1008 0 -44.26(-4.21%)
Oct 06, 2008 1066 1072 1023 1052 0 -31.00(-2.86%)
Oct 03, 2008 1125 1137 1082 1083 0 -23.09(-2.09%)
Oct 02, 2008 1180 1182 1105 1106 0 -73.16(-6.20%)
Oct 01, 2008 1199 1202 1159 1180 0 -28.78(-2.38%)
Sep 30, 2008 1240 1247 1186 1208 0 -14.12(-1.15%)
Sep 29, 2008 1240 1249 1201 1223 0 -35.14(-2.79%)
Sep 26, 2008 1235 1261 1226 1258 0 +5.96(+0.48%)
Sep 25, 2008 1236 1269 1224 1252 0 +23.94(+1.95%)
Sep 24, 2008 1231 1244 1221 1228 0 -8.00(-0.65%)
Sep 23, 2008 1232 1268 1218 1236 0 +4.84(+0.39%)
Sep 22, 2008 1250 1262 1223 1231 0 -35.20(-2.78%)
Sep 19, 2008 1242 1322 1241 1266 0 +15.46(+1.24%)
Sep 18, 2008 1258 1262 1203 1251 0 +8.23(+0.66%)
Sep 17, 2008 1258 1260 1227 1242 0 -32.14(-2.52%)
Sep 16, 2008 1237 1276 1234 1275 0 +17.27(+1.37%)
Sep 15, 2008 1251 1280 1232 1257 0 -15.14(-1.19%)
Sep 12, 2008 1262 1277 1255 1272 0 -3.10(-0.24%)
Sep 11, 2008 1233 1281 1228 1276 0 +22.40(+1.79%)
Sep 10, 2008 1245 1263 1239 1253 0 +17.52(+1.42%)
Sep 09, 2008 1271 1283 1232 1236 0 -32.77(-2.58%)
Sep 08, 2008 1268 1283 1255 1268 0 +19.65(+1.57%)
Sep 05, 2008 1246 1260 1231 1249 0 -1.98(-0.16%)
Sep 04, 2008 1270 1277 1249 1251 0 -25.38(-1.99%)
Sep 03, 2008 1288 1307 1265 1276 0 -17.65(-1.36%)
Sep 02, 2008 1309 1337 1288 1294 0 +2.69(+0.21%)
Sep 01, 2008 1277 1308 1276 1291 0 +0.00(+0.00%)
Aug 29, 2008 1277 1308 1276 1291 0 +0.92(+0.07%)
Aug 28, 2008 1313 1323 1270 1290 0 -13.76(-1.06%)
Aug 27, 2008 1297 1318 1289 1304 0 +12.20(+0.94%)
Aug 26, 2008 1294 1305 1284 1292 0 -5.40(-0.42%)
Aug 25, 2008 1300 1314 1285 1297 0 -18.03(-1.37%)
Aug 22, 2008 1304 1318 1298 1315 0 +12.86(+0.99%)
Aug 21, 2008 1285 1310 1276 1302 0 +0.53(+0.04%)
Aug 20, 2008 1310 1324 1289 1302 0 -9.43(-0.72%)
Aug 19, 2008 1329 1334 1308 1311 0 -21.15(-1.59%)
Aug 18, 2008 1352 1359 1326 1332 0 -2.48(-0.19%)
Aug 15, 2008 1355 1368 1326 1335 0 -17.15(-1.27%)
Aug 14, 2008 1321 1363 1321 1352 0 +15.13(+1.13%)
Aug 13, 2008 1351 1354 1318 1337 0 -14.49(-1.07%)
Aug 12, 2008 1346 1367 1336 1351 0 -0.05(-0.00%)
Aug 11, 2008 1334 1373 1324 1351 0 +12.68(+0.95%)
Aug 08, 2008 1292 1346 1280 1339 0 +52.22(+4.06%)
Aug 07, 2008 1312 1315 1284 1286 0 -35.40(-2.68%)
Aug 06, 2008 1296 1325 1291 1322 0 +21.56(+1.66%)
Aug 05, 2008 1275 1301 1265 1300 0 +37.77(+2.99%)
Aug 04, 2008 1264 1281 1252 1263 0 -5.56(-0.44%)
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