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 (%)
Aug 31, 2016 4252 4277 4226 4258 0 +6.09(+0.14%)
Aug 30, 2016 4307 4307 4228 4252 0 -43.54(-1.01%)
Aug 29, 2016 4299 4335 4279 4296 0 -2.37(-0.06%)
Aug 26, 2016 4392 4402 4287 4298 0 -104.69(-2.38%)
Aug 25, 2016 4404 4436 4389 4403 0 -18.17(-0.41%)
Aug 24, 2016 4438 4496 4395 4421 0 -25.44(-0.57%)
Aug 23, 2016 4482 4490 4441 4447 0 -11.77(-0.26%)
Aug 22, 2016 4476 4500 4452 4458 0 -11.27(-0.25%)
Aug 19, 2016 4439 4485 4434 4470 0 +27.24(+0.61%)
Aug 18, 2016 4447 4470 4416 4442 0 +3.00(+0.07%)
Aug 17, 2016 4461 4472 4413 4439 0 -33.09(-0.74%)
Aug 16, 2016 4487 4533 4465 4472 0 -81.02(-1.78%)
Aug 15, 2016 4554 4589 4530 4553 0 +9.15(+0.20%)
Aug 12, 2016 4557 4576 4520 4544 0 -26.92(-0.59%)
Aug 11, 2016 4602 4651 4562 4571 0 -7.68(-0.17%)
Aug 10, 2016 4560 4591 4548 4579 0 +22.12(+0.49%)
Aug 09, 2016 4586 4603 4550 4557 0 -32.45(-0.71%)
Aug 08, 2016 4631 4640 4583 4589 0 -33.58(-0.73%)
Aug 05, 2016 4636 4661 4615 4623 0 -4.84(-0.10%)
Aug 04, 2016 4591 4637 4590 4628 0 +26.15(+0.57%)
Aug 03, 2016 4576 4615 4553 4602 0 +27.98(+0.61%)
Aug 02, 2016 4632 4647 4555 4574 0 -54.14(-1.17%)
Aug 01, 2016 4652 4661 4617 4628 0 -20.75(-0.45%)
Jul 29, 2016 4658 4662 4621 4648 0 -12.19(-0.26%)
Jul 28, 2016 4516 4690 4513 4661 0 +148.22(+3.28%)
Jul 27, 2016 4580 4587 4504 4512 0 -52.35(-1.15%)
Jul 26, 2016 4548 4601 4537 4565 0 +3.64(+0.08%)
Jul 25, 2016 4549 4564 4534 4561 0 +20.90(+0.46%)
Jul 22, 2016 4538 4551 4511 4540 0 +24.00(+0.53%)
Jul 21, 2016 4536 4546 4498 4516 0 -26.24(-0.58%)
Jul 20, 2016 4538 4554 4525 4542 0 +17.64(+0.39%)
Jul 19, 2016 4494 4542 4455 4525 0 -8.50(-0.19%)
Jul 18, 2016 4556 4568 4519 4533 0 -12.48(-0.27%)
Jul 15, 2016 4596 4599 4543 4546 0 -26.74(-0.58%)
Jul 14, 2016 4564 4588 4524 4573 0 +32.28(+0.71%)
Jul 13, 2016 4567 4580 4502 4540 0 -4.86(-0.11%)
Jul 12, 2016 4594 4612 4531 4545 0 -35.20(-0.77%)
Jul 11, 2016 4611 4641 4574 4580 0 -29.60(-0.64%)
Jul 08, 2016 4610 4615 4526 4610 0 +92.49(+2.05%)
Jul 07, 2016 4541 4567 4500 4517 0 -26.24(-0.58%)
Jul 06, 2016 4544 4544 4544 4544 0 +10.81(+0.24%)
Jul 05, 2016 4530 4557 4497 4533 0 -8.24(-0.18%)
Jul 01, 2016 4541 4541 4541 4541 0 +42.29(+0.94%)
Jun 30, 2016 4490 4513 4450 4499 0 +9.26(+0.21%)
Jun 29, 2016 4469 4543 4453 4490 0 +44.05(+0.99%)
Jun 28, 2016 4348 4452 4336 4445 0 +116.92(+2.70%)
Jun 27, 2016 4318 4364 4294 4329 0 -15.87(-0.37%)
Jun 24, 2016 4209 4381 4201 4344 0 +23.89(+0.55%)
Jun 23, 2016 4307 4326 4286 4321 0 +41.08(+0.96%)
Jun 22, 2016 4274 4328 4251 4279 0 +18.39(+0.43%)
Jun 21, 2016 4272 4290 4239 4261 0 -22.77(-0.53%)
Jun 20, 2016 4304 4323 4277 4284 0 +33.61(+0.79%)
Jun 17, 2016 4260 4273 4224 4250 0 -16.12(-0.38%)
Jun 16, 2016 4230 4270 4209 4266 0 +16.39(+0.39%)
Jun 15, 2016 4245 4295 4238 4250 0 +6.11(+0.14%)
Jun 14, 2016 4245 4257 4212 4244 0 -10.40(-0.24%)
Jun 13, 2016 4262 4304 4250 4254 0 -16.20(-0.38%)
Jun 10, 2016 4287 4311 4262 4270 0 -55.84(-1.29%)
Jun 09, 2016 4306 4354 4283 4326 0 +25.91(+0.60%)
Jun 08, 2016 4275 4318 4271 4300 0 +14.21(+0.33%)
Jun 07, 2016 4246 4294 4232 4286 0 +31.49(+0.74%)
Jun 06, 2016 4279 4283 4212 4255 0 -23.57(-0.55%)
Jun 03, 2016 4306 4329 4258 4278 0 -41.15(-0.95%)
Jun 02, 2016 4283 4336 4259 4319 0 +19.82(+0.46%)
Jun 01, 2016 4295 4320 4277 4300 0 -8.65(-0.20%)
May 31, 2016 4355 4357 4295 4308 0 -34.04(-0.78%)
May 27, 2016 4342 4342 4342 4342 0 -8.46(-0.19%)
May 26, 2016 4329 4387 4313 4351 0 +25.88(+0.60%)
May 25, 2016 4262 4348 4244 4325 0 +63.97(+1.50%)
May 24, 2016 4117 4290 4113 4261 0 +101.39(+2.44%)
May 23, 2016 4227 4249 4146 4159 0 -80.09(-1.89%)
May 20, 2016 4204 4276 4186 4240 0 +44.13(+1.05%)
May 19, 2016 4070 4211 4051 4195 0 -19.53(-0.46%)
May 18, 2016 4212 4247 4173 4215 0 -4.66(-0.11%)
May 17, 2016 4310 4324 4204 4220 0 -104.14(-2.41%)
May 16, 2016 4261 4339 4255 4324 0 +60.51(+1.42%)
May 13, 2016 4346 4357 4256 4263 0 -82.14(-1.89%)
May 12, 2016 4314 4364 4299 4345 0 +61.22(+1.43%)
May 11, 2016 4372 4378 4281 4284 0 -111.83(-2.54%)
May 10, 2016 4402 4414 4358 4396 0 +26.14(+0.60%)
May 09, 2016 4323 4382 4296 4370 0 +37.65(+0.87%)
May 06, 2016 4307 4343 4257 4332 0 +23.57(+0.55%)
May 05, 2016 4379 4384 4298 4309 0 -105.53(-2.39%)
May 04, 2016 4380 4424 4362 4414 0 +1.86(+0.04%)
May 03, 2016 4351 4434 4340 4412 0 +42.34(+0.97%)
May 02, 2016 4358 4389 4320 4370 0 +33.04(+0.76%)
Apr 29, 2016 4344 4355 4274 4337 0 -6.61(-0.15%)
Apr 28, 2016 4388 4395 4333 4344 0 -79.09(-1.79%)
Apr 27, 2016 4392 4447 4373 4423 0 +14.14(+0.32%)
Apr 26, 2016 4394 4423 4374 4409 0 +24.02(+0.55%)
Apr 25, 2016 4360 4406 4337 4384 0 +5.20(+0.12%)
Apr 22, 2016 4355 4394 4319 4379 0 +28.52(+0.66%)
Apr 21, 2016 4403 4413 4341 4351 0 -51.66(-1.17%)
Apr 20, 2016 4427 4447 4387 4402 0 -22.47(-0.51%)
Apr 19, 2016 4450 4479 4415 4425 0 -23.73(-0.53%)
Apr 18, 2016 4424 4485 4415 4449 0 +11.91(+0.27%)
Apr 15, 2016 4431 4460 4414 4437 0 +8.46(+0.19%)
Apr 14, 2016 4415 4461 4408 4428 0 +6.63(+0.15%)
Apr 13, 2016 4415 4445 4374 4422 0 +36.65(+0.84%)
Apr 12, 2016 4358 4391 4331 4385 0 +27.20(+0.62%)
Apr 11, 2016 4405 4428 4351 4358 0 -50.51(-1.15%)
Apr 08, 2016 4425 4428 4371 4408 0 -2.21(-0.05%)
Apr 07, 2016 4444 4462 4388 4410 0 -48.63(-1.09%)
Apr 06, 2016 4458 4476 4421 4459 0 -0.37(-0.01%)
Apr 05, 2016 4450 4484 4434 4460 0 -9.95(-0.22%)
Apr 04, 2016 4527 4555 4432 4469 0 -59.22(-1.31%)
Apr 01, 2016 4483 4549 4466 4529 0 +35.27(+0.78%)
Mar 31, 2016 4543 4545 4481 4493 0 -52.47(-1.15%)
Mar 30, 2016 4535 4569 4494 4546 0 +24.16(+0.53%)
Mar 29, 2016 4527 4550 4493 4522 0 +4.13(+0.09%)
Mar 28, 2016 4531 4547 4482 4518 0 -13.67(-0.30%)
Mar 24, 2016 4531 4531 4531 4531 0 -2.18(-0.05%)
Mar 23, 2016 4440 4550 4428 4533 0 +99.71(+2.25%)
Mar 22, 2016 4426 4476 4420 4434 0 -6.22(-0.14%)
Mar 21, 2016 4401 4444 4400 4440 0 +34.83(+0.79%)
Mar 18, 2016 4446 4448 4387 4405 0 -22.42(-0.51%)
Mar 17, 2016 4456 4465 4376 4428 0 -39.22(-0.88%)
Mar 16, 2016 4468 4489 4414 4467 0 -2.05(-0.05%)
Mar 15, 2016 4458 4521 4443 4469 0 -17.17(-0.38%)
Mar 14, 2016 4464 4510 4460 4486 0 +5.04(+0.11%)
Mar 11, 2016 4443 4495 4418 4481 0 +53.94(+1.22%)
Mar 10, 2016 4372 4438 4336 4427 0 +67.15(+1.54%)
Mar 09, 2016 4311 4372 4284 4360 0 +79.94(+1.87%)
Mar 08, 2016 4291 4337 4275 4280 0 -38.80(-0.90%)
Mar 07, 2016 4318 4371 4295 4319 0 -33.55(-0.77%)
Mar 04, 2016 4394 4396 4327 4352 0 -32.02(-0.73%)
Mar 03, 2016 4338 4397 4312 4384 0 +21.05(+0.48%)
Mar 02, 2016 4393 4422 4330 4363 0 -47.50(-1.08%)
Mar 01, 2016 4349 4428 4327 4411 0 +104.87(+2.44%)
Feb 29, 2016 4358 4377 4305 4306 0 -41.74(-0.96%)
Feb 26, 2016 4368 4382 4315 4348 0 -13.80(-0.32%)
Feb 25, 2016 4348 4376 4285 4361 0 +25.27(+0.58%)
Feb 24, 2016 4243 4340 4216 4336 0 +77.47(+1.82%)
Feb 23, 2016 4275 4318 4223 4259 0 -5.16(-0.12%)
Feb 22, 2016 4250 4297 4231 4264 0 +56.44(+1.34%)
Feb 19, 2016 4156 4222 4131 4207 0 +46.63(+1.12%)
Feb 18, 2016 4158 4203 4129 4161 0 -22.94(-0.55%)
Feb 17, 2016 4246 4303 4147 4184 0 -35.58(-0.84%)
Feb 16, 2016 4136 4282 4113 4219 0 +154.05(+3.79%)
Feb 12, 2016 4065 4065 4065 4065 0 +86.58(+2.18%)
Feb 11, 2016 3913 4048 3842 3979 0 +59.64(+1.52%)
Feb 10, 2016 3940 3969 3909 3919 0 -26.76(-0.68%)
Feb 09, 2016 3921 3988 3882 3946 0 +8.61(+0.22%)
Feb 08, 2016 4028 4055 3837 3937 0 -141.73(-3.47%)
Feb 05, 2016 4190 4197 4056 4079 0 -110.47(-2.64%)
Feb 04, 2016 4187 4204 4118 4189 0 -15.88(-0.38%)
Feb 03, 2016 4299 4311 4164 4205 0 -76.85(-1.79%)
Feb 02, 2016 4320 4329 4243 4282 0 -43.93(-1.02%)
Feb 01, 2016 4286 4362 4266 4326 0 +27.63(+0.64%)
Jan 29, 2016 4197 4316 4173 4298 0 +104.25(+2.49%)
Jan 28, 2016 4246 4261 4145 4194 0 -11.82(-0.28%)
Jan 27, 2016 4188 4268 4165 4206 0 +2.90(+0.07%)
Jan 26, 2016 4106 4221 4100 4203 0 +113.39(+2.77%)
Jan 25, 2016 4093 4143 4074 4090 0 +3.07(+0.08%)
Jan 22, 2016 4069 4118 4045 4087 0 +45.85(+1.13%)
Jan 21, 2016 4018 4090 3999 4041 0 +19.00(+0.47%)
Jan 20, 2016 3993 4055 3932 4022 0 -17.84(-0.44%)
Jan 19, 2016 4033 4064 3981 4040 0 +44.45(+1.11%)
Jan 15, 2016 3995 3995 3995 3995 0 -5.09(-0.13%)
Jan 14, 2016 3970 4036 3931 4000 0 +25.09(+0.63%)
Jan 13, 2016 4136 4140 3965 3975 0 -143.62(-3.49%)
Jan 12, 2016 4090 4133 4038 4119 0 +47.31(+1.16%)
Jan 11, 2016 4041 4109 4021 4071 0 +36.90(+0.91%)
Jan 08, 2016 4154 4169 4016 4035 0 -118.17(-2.85%)
Jan 07, 2016 4060 4176 4010 4153 0 +38.97(+0.95%)
Jan 06, 2016 4151 4173 4094 4114 0 -70.72(-1.69%)
Jan 05, 2016 4181 4220 4143 4184 0 +5.03(+0.12%)
Jan 04, 2016 4145 4224 4113 4179 0 -9.79(-0.23%)
Dec 31, 2015 4189 4189 4189 4189 0 -38.53(-0.91%)
Dec 30, 2015 4216 4261 4207 4228 0 -6.14(-0.15%)
Dec 29, 2015 4205 4256 4200 4234 0 +50.98(+1.22%)
Dec 28, 2015 4158 4188 4136 4183 0 +16.30(+0.39%)
Dec 24, 2015 4167 4167 4167 4167 0 -13.39(-0.32%)
Dec 23, 2015 4186 4208 4147 4180 0 +11.31(+0.27%)
Dec 22, 2015 4196 4206 4141 4169 0 -7.61(-0.18%)
Dec 21, 2015 4208 4226 4134 4176 0 +11.50(+0.28%)
Dec 18, 2015 4247 4265 4162 4165 0 -79.92(-1.88%)
Dec 17, 2015 4341 4351 4236 4245 0 -101.07(-2.33%)
Dec 16, 2015 4335 4363 4264 4346 0 +52.56(+1.22%)
Dec 15, 2015 4240 4375 4178 4293 0 +73.36(+1.74%)
Dec 14, 2015 4213 4250 4157 4220 0 +6.55(+0.16%)
Dec 11, 2015 4252 4364 4177 4213 0 -108.66(-2.51%)
Dec 10, 2015 4364 4376 4301 4322 0 -33.52(-0.77%)
Dec 09, 2015 4366 4423 4293 4355 0 -18.77(-0.43%)
Dec 08, 2015 4273 4412 4208 4374 0 +156.80(+3.72%)
Dec 07, 2015 4286 4310 4197 4217 0 -69.57(-1.62%)
Dec 04, 2015 4272 4288 4244 4287 0 +25.29(+0.59%)
Dec 03, 2015 4341 4352 4232 4262 0 -73.16(-1.69%)
Dec 02, 2015 4412 4444 4320 4335 0 -75.17(-1.70%)
Dec 01, 2015 4441 4474 4379 4410 0 -20.30(-0.46%)
Nov 30, 2015 4456 4485 4410 4430 0 -25.93(-0.58%)
Nov 27, 2015 4453 4470 4423 4456 0 +4.28(+0.10%)
Nov 25, 2015 4452 4452 4452 4452 0 +34.52(+0.78%)
Nov 24, 2015 4386 4435 4365 4418 0 -0.12(-0.00%)
Nov 23, 2015 4418 4433 4388 4418 0 -11.17(-0.25%)
Nov 20, 2015 4431 4456 4412 4429 0 +22.37(+0.51%)
Nov 19, 2015 4436 4458 4398 4406 0 -33.42(-0.75%)
Nov 18, 2015 4398 4445 4375 4440 0 +42.16(+0.96%)
Nov 17, 2015 4433 4458 4363 4398 0 -10.31(-0.23%)
Nov 16, 2015 4296 4412 4278 4408 0 +98.83(+2.29%)
Nov 13, 2015 4452 4472 4270 4309 0 -100.22(-2.27%)
Nov 12, 2015 4492 4546 4402 4409 0 -295.93(-6.29%)
Nov 11, 2015 4712 4741 4686 4705 0 -4.92(-0.10%)
Nov 10, 2015 4679 4735 4674 4710 0 +16.67(+0.36%)
Nov 09, 2015 4775 4784 4674 4694 0 -84.39(-1.77%)
Nov 06, 2015 4782 4822 4747 4778 0 -6.32(-0.13%)
Nov 05, 2015 4758 4801 4738 4784 0 +33.69(+0.71%)
Nov 04, 2015 4754 4785 4719 4751 0 -5.21(-0.11%)
Nov 03, 2015 4741 4786 4708 4756 0 +9.45(+0.20%)
Nov 02, 2015 4729 4770 4682 4746 0 +20.99(+0.44%)
Oct 30, 2015 4726 4753 4691 4725 0 +12.84(+0.27%)
Oct 29, 2015 4675 4739 4663 4713 0 +46.38(+0.99%)
Oct 28, 2015 4608 4678 4582 4666 0 +64.64(+1.40%)
Oct 27, 2015 4615 4637 4557 4601 0 -11.74(-0.25%)
Oct 26, 2015 4601 4643 4581 4613 0 +43.49(+0.95%)
Oct 23, 2015 4603 4606 4527 4570 0 +2.06(+0.05%)
Oct 22, 2015 4533 4587 4508 4568 0 +59.47(+1.32%)
Oct 21, 2015 4544 4561 4490 4508 0 -15.02(-0.33%)
Oct 20, 2015 4509 4535 4486 4523 0 +25.04(+0.56%)
Oct 19, 2015 4479 4506 4451 4498 0 +21.43(+0.48%)
Oct 16, 2015 4500 4507 4447 4477 0 +8.83(+0.20%)
Oct 15, 2015 4419 4475 4404 4468 0 +59.78(+1.36%)
Oct 14, 2015 4473 4494 4385 4408 0 -72.02(-1.61%)
Oct 13, 2015 4485 4509 4464 4480 0 -20.08(-0.45%)
Oct 12, 2015 4464 4517 4428 4500 0 +43.49(+0.98%)
Oct 09, 2015 4420 4463 4398 4457 0 +23.15(+0.52%)
Oct 08, 2015 4475 4488 4406 4434 0 -26.27(-0.59%)
Oct 07, 2015 4515 4522 4435 4460 0 -38.29(-0.85%)
Oct 06, 2015 4510 4521 4466 4498 0 -11.81(-0.26%)
Oct 05, 2015 4539 4550 4472 4510 0 +21.64(+0.48%)
Oct 02, 2015 4431 4496 4391 4488 0 +15.49(+0.35%)
Oct 01, 2015 4444 4485 4360 4473 0 +69.26(+1.57%)
Sep 30, 2015 4380 4462 4342 4404 0 +156.61(+3.69%)
Sep 29, 2015 4253 4322 4211 4247 0 -30.39(-0.71%)
Sep 28, 2015 4404 4416 4275 4277 0 -134.38(-3.05%)
Sep 25, 2015 4385 4447 4375 4412 0 +44.38(+1.02%)
Sep 24, 2015 4350 4379 4332 4367 0 -8.09(-0.18%)
Sep 23, 2015 4303 4382 4259 4375 0 +81.05(+1.89%)
Sep 22, 2015 4296 4383 4271 4294 0 -4.50(-0.10%)
Sep 21, 2015 4288 4334 4272 4299 0 +24.08(+0.56%)
Sep 18, 2015 4305 4344 4260 4275 0 -74.46(-1.71%)
Sep 17, 2015 4350 4421 4333 4349 0 +5.37(+0.12%)
Sep 16, 2015 4303 4353 4292 4344 0 +27.38(+0.63%)
Sep 15, 2015 4274 4327 4244 4317 0 +53.51(+1.26%)
Sep 14, 2015 4298 4311 4243 4263 0 -30.71(-0.72%)
Sep 11, 2015 4239 4302 4227 4294 0 +25.81(+0.60%)
Sep 10, 2015 4262 4308 4246 4268 0 -1.05(-0.02%)
Sep 09, 2015 4344 4367 4259 4269 0 -51.96(-1.20%)
Sep 08, 2015 4278 4343 4252 4321 0 +86.06(+2.03%)
Sep 04, 2015 4235 4235 4235 4235 0 -54.80(-1.28%)
Sep 03, 2015 4312 4356 4276 4290 0 -20.60(-0.48%)
Sep 02, 2015 4260 4321 4231 4310 0 +85.55(+2.02%)
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