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 (%)
Jul 31, 2019 5674 5682 5529 5593 0 -89.53(-1.58%)
Jul 30, 2019 5698 5722 5656 5682 0 -28.87(-0.51%)
Jul 29, 2019 5683 5723 5657 5711 0 +13.81(+0.24%)
Jul 26, 2019 5673 5713 5654 5697 0 +24.42(+0.43%)
Jul 25, 2019 5817 5846 5657 5673 0 -179.47(-3.07%)
Jul 24, 2019 5838 5867 5799 5852 0 +14.31(+0.25%)
Jul 23, 2019 5870 5878 5763 5838 0 -26.15(-0.45%)
Jul 22, 2019 5839 5892 5815 5864 0 +29.44(+0.50%)
Jul 19, 2019 5823 5884 5788 5835 0 +25.56(+0.44%)
Jul 18, 2019 5739 5812 5609 5809 0 +12.59(+0.22%)
Jul 17, 2019 5913 5916 5778 5796 0 -112.82(-1.91%)
Jul 16, 2019 5882 5943 5844 5909 0 +32.87(+0.56%)
Jul 15, 2019 5844 5884 5800 5876 0 +53.78(+0.92%)
Jul 12, 2019 5735 5836 5732 5823 0 +80.66(+1.40%)
Jul 11, 2019 5738 5775 5713 5742 0 +0.24(+0.00%)
Jul 10, 2019 5731 5762 5692 5742 0 +28.78(+0.50%)
Jul 09, 2019 5736 5790 5687 5713 0 -29.90(-0.52%)
Jul 08, 2019 5720 5796 5688 5743 0 +28.19(+0.49%)
Jul 05, 2019 5708 5740 5678 5715 0 -0.33(-0.01%)
Jul 03, 2019 5665 5743 5646 5715 0 +62.89(+1.11%)
Jul 02, 2019 5579 5666 5562 5652 0 +92.41(+1.66%)
Jul 01, 2019 5589 5644 5524 5560 0 +20.61(+0.37%)
Jun 28, 2019 5502 5552 5460 5539 0 +80.23(+1.47%)
Jun 27, 2019 5468 5503 5410 5459 0 +7.86(+0.14%)
Jun 26, 2019 5522 5538 5416 5451 0 -85.28(-1.54%)
Jun 25, 2019 5563 5596 5506 5536 0 -27.88(-0.50%)
Jun 24, 2019 5619 5620 5529 5564 0 -36.38(-0.65%)
Jun 21, 2019 5632 5637 5556 5601 0 -36.49(-0.65%)
Jun 20, 2019 5635 5680 5563 5637 0 +15.62(+0.28%)
Jun 19, 2019 5637 5672 5543 5621 0 -22.03(-0.39%)
Jun 18, 2019 5630 5680 5612 5643 0 +35.19(+0.63%)
Jun 17, 2019 5615 5640 5588 5608 0 +15.98(+0.29%)
Jun 14, 2019 5569 5606 5534 5592 0 +33.32(+0.60%)
Jun 13, 2019 5566 5602 5531 5559 0 +26.85(+0.49%)
Jun 12, 2019 5506 5561 5456 5532 0 +27.40(+0.50%)
Jun 11, 2019 5589 5608 5478 5505 0 -71.33(-1.28%)
Jun 10, 2019 5580 5647 5509 5576 0 +27.44(+0.49%)
Jun 07, 2019 5529 5610 5524 5549 0 +36.08(+0.65%)
Jun 06, 2019 5449 5534 5378 5513 0 +82.81(+1.53%)
Jun 05, 2019 5348 5444 5311 5430 0 +120.65(+2.27%)
Jun 04, 2019 5338 5371 5283 5309 0 +8.87(+0.17%)
Jun 03, 2019 5273 5360 5248 5300 0 +21.46(+0.41%)
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%)
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