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 (%)
Apr 30, 2010 1225 1236 1207 1214 0 -12.67(-1.03%)
Apr 29, 2010 1212 1241 1203 1226 0 +46.08(+3.90%)
Apr 28, 2010 1182 1196 1169 1180 0 +0.47(+0.04%)
Apr 27, 2010 1201 1207 1178 1180 0 -21.48(-1.79%)
Apr 26, 2010 1198 1207 1190 1201 0 +6.14(+0.51%)
Apr 23, 2010 1185 1196 1177 1195 0 +11.14(+0.94%)
Apr 22, 2010 1160 1189 1158 1184 0 +17.48(+1.50%)
Apr 21, 2010 1159 1170 1147 1167 0 +11.19(+0.97%)
Apr 20, 2010 1154 1162 1148 1155 0 +4.44(+0.39%)
Apr 19, 2010 1151 1157 1135 1151 0 -2.89(-0.25%)
Apr 16, 2010 1158 1163 1148 1154 0 -6.32(-0.54%)
Apr 15, 2010 1153 1168 1150 1160 0 +7.30(+0.63%)
Apr 14, 2010 1121 1155 1118 1153 0 +41.87(+3.77%)
Apr 13, 2010 1108 1115 1103 1111 0 +2.62(+0.24%)
Apr 12, 2010 1107 1113 1101 1108 0 +2.24(+0.20%)
Apr 09, 2010 1105 1109 1096 1106 0 +2.47(+0.22%)
Apr 08, 2010 1102 1109 1094 1104 0 -2.90(-0.26%)
Apr 07, 2010 1098 1114 1092 1107 0 +3.46(+0.31%)
Apr 06, 2010 1101 1108 1097 1103 0 -1.63(-0.15%)
Apr 05, 2010 1104 1111 1096 1105 0 +0.80(+0.07%)
Apr 01, 2010 1104 1104 1104 0 +9.31(+0.85%)
Mar 31, 2010 1096 1103 1090 1095 0 -4.64(-0.42%)
Mar 30, 2010 1097 1107 1092 1099 0 +1.93(+0.18%)
Mar 29, 2010 1098 1108 1087 1097 0 -7.20(-0.65%)
Mar 26, 2010 1105 1115 1097 1105 0 -1.43(-0.13%)
Mar 25, 2010 1114 1118 1105 1106 0 -1.16(-0.10%)
Mar 24, 2010 1118 1120 1103 1107 0 -16.60(-1.48%)
Mar 23, 2010 1116 1126 1112 1124 0 +7.28(+0.65%)
Mar 22, 2010 1102 1121 1098 1116 0 +14.39(+1.31%)
Mar 19, 2010 1094 1107 1089 1102 0 +4.92(+0.45%)
Mar 18, 2010 1098 1106 1089 1097 0 +1.40(+0.13%)
Mar 17, 2010 1078 1100 1076 1096 0 +15.33(+1.42%)
Mar 16, 2010 1069 1084 1066 1080 0 +6.74(+0.63%)
Mar 15, 2010 1068 1075 1067 1074 0 +0.56(+0.05%)
Mar 12, 2010 1074 1077 1067 1073 0 -0.18(-0.02%)
Mar 11, 2010 1065 1075 1061 1073 0 +3.74(+0.35%)
Mar 10, 2010 1065 1075 1061 1070 0 +5.41(+0.51%)
Mar 09, 2010 1060 1075 1058 1064 0 -1.88(-0.18%)
Mar 08, 2010 1068 1073 1061 1066 0 -2.35(-0.22%)
Mar 05, 2010 1063 1072 1059 1068 0 +8.84(+0.83%)
Mar 04, 2010 1045 1064 1044 1060 0 +12.01(+1.15%)
Mar 03, 2010 1045 1057 1038 1048 0 -0.67(-0.06%)
Mar 02, 2010 1058 1068 1043 1048 0 -2.92(-0.28%)
Mar 01, 2010 1044 1054 1037 1051 0 +6.07(+0.58%)
Feb 26, 2010 1048 1052 1036 1045 0 -0.75(-0.07%)
Feb 25, 2010 1027 1048 1024 1046 0 +6.01(+0.58%)
Feb 24, 2010 1031 1043 1028 1040 0 +9.08(+0.88%)
Feb 23, 2010 1027 1040 1023 1031 0 +2.00(+0.19%)
Feb 22, 2010 1033 1038 1024 1029 0 -1.75(-0.17%)
Feb 19, 2010 1024 1037 1020 1030 0 +5.11(+0.50%)
Feb 18, 2010 1022 1030 1003 1025 0 -39.98(-3.75%)
Feb 17, 2010 1053 1069 1046 1065 0 +11.32(+1.07%)
Feb 16, 2010 1045 1059 1039 1054 0 +11.54(+1.11%)
Feb 12, 2010 1043 1043 1043 0 +10.42(+1.01%)
Feb 11, 2010 1028 1037 1018 1032 0 +6.26(+0.61%)
Feb 10, 2010 1020 1033 1015 1026 0 +3.36(+0.33%)
Feb 09, 2010 1014 1027 1003 1022 0 +16.91(+1.68%)
Feb 08, 2010 1011 1024 1004 1006 0 +2.11(+0.21%)
Feb 05, 2010 999.52 1009 988.65 1003 0 +3.42(+0.34%)
Feb 04, 2010 1010 1018 997.27 1000 0 -15.10(-1.49%)
Feb 03, 2010 1013 1019 1007 1015 0 -0.90(-0.09%)
Feb 02, 2010 1003 1020 1001 1016 0 +12.07(+1.20%)
Feb 01, 2010 994.31 1007 991.70 1004 0 +13.16(+1.33%)
Jan 29, 2010 999.66 1007 989.86 990.80 0 -3.01(-0.30%)
Jan 28, 2010 1008 1011 988.57 993.81 0 -12.57(-1.25%)
Jan 27, 2010 1009 1018 993.46 1006 0 -5.38(-0.53%)
Jan 26, 2010 1003 1018 996.95 1012 0 +5.29(+0.53%)
Jan 25, 2010 1005 1013 1000 1006 0 +11.94(+1.20%)
Jan 22, 2010 993.95 1016 988.46 994.53 0 -1.62(-0.16%)
Jan 21, 2010 996.72 1009 991.33 996.15 0 +1.38(+0.14%)
Jan 20, 2010 994.77 1004 985.17 994.77 0 -10.21(-1.02%)
Jan 19, 2010 992.89 1007 988.41 1005 0 +10.90(+1.10%)
Jan 15, 2010 994.08 994.08 994.08 0 -4.44(-0.44%)
Jan 14, 2010 1000 1003 989.26 998.52 0 -5.48(-0.55%)
Jan 13, 2010 1001 1009 995.88 1004 0 +2.68(+0.27%)
Jan 12, 2010 1001 1011 991.03 1001 0 +0.74(+0.07%)
Jan 11, 2010 999.69 1005 989.64 1001 0 +0.28(+0.03%)
Jan 08, 2010 1003 1010 996.11 1000 0 -7.60(-0.75%)
Jan 07, 2010 996.85 1013 994.35 1008 0 +6.19(+0.62%)
Jan 06, 2010 1002 1017 993.84 1002 0 -2.85(-0.28%)
Jan 05, 2010 1010 1011 985.45 1005 0 -4.88(-0.48%)
Jan 04, 2010 1020 1023 1005 1009 0 +2.71(+0.27%)
Dec 31, 2009 1007 1007 1007 0 -9.58(-0.94%)
Dec 30, 2009 1011 1022 1010 1016 0 +2.99(+0.30%)
Dec 29, 2009 1019 1022 1011 1013 0 -3.40(-0.33%)
Dec 28, 2009 1022 1026 1014 1017 0 -3.61(-0.35%)
Dec 24, 2009 1020 1024 1015 1020 0 -0.02(-0.00%)
Dec 23, 2009 1020 1027 1013 1020 0 +2.40(+0.24%)
Dec 22, 2009 1016 1024 1012 1018 0 -0.27(-0.03%)
Dec 21, 2009 1004 1022 1001 1018 0 +13.80(+1.37%)
Dec 18, 2009 1008 1010 995.02 1004 0 +2.93(+0.29%)
Dec 17, 2009 1010 1014 998.17 1001 0 -2.25(-0.22%)
Dec 16, 2009 1003 1011 998.40 1004 0 +4.84(+0.48%)
Dec 15, 2009 1007 1011 997.47 998.90 0 -11.05(-1.09%)
Dec 14, 2009 1010 1013 1006 1010 0 +14.38(+1.44%)
Dec 11, 2009 998.82 1003 986.05 995.57 0 +4.55(+0.46%)
Dec 10, 2009 995.48 1001 986.37 991.02 0 -4.33(-0.44%)
Dec 09, 2009 1006 1007 985.34 995.35 0 -8.17(-0.81%)
Dec 08, 2009 990.02 1015 975.65 1004 0 +4.70(+0.47%)
Dec 07, 2009 990.12 1006 984.11 998.82 0 +3.07(+0.31%)
Dec 04, 2009 994.32 1010 983.97 995.75 0 +6.52(+0.66%)
Dec 03, 2009 994.39 1001 980.52 989.22 0 -4.16(-0.42%)
Dec 02, 2009 998.90 1004 985.30 993.38 0 -0.53(-0.05%)
Dec 01, 2009 978.33 1004 975.56 993.91 0 +19.67(+2.02%)
Nov 30, 2009 980.38 985.24 964.69 974.25 0 -8.45(-0.86%)
Nov 27, 2009 970.41 995.63 966.32 982.70 0 -6.74(-0.68%)
Nov 25, 2009 989.43 989.43 989.43 0 +15.62(+1.60%)
Nov 24, 2009 979.73 983.79 968.40 973.82 0 -6.32(-0.64%)
Nov 23, 2009 982.72 993.12 973.24 980.13 0 +2.97(+0.30%)
Nov 20, 2009 968.91 982.90 963.90 977.16 0 +1.59(+0.16%)
Nov 19, 2009 982.57 985.37 967.62 975.57 0 -9.44(-0.96%)
Nov 18, 2009 969.73 987.97 964.65 985.00 0 +14.23(+1.47%)
Nov 17, 2009 971.54 978.14 961.77 970.77 0 -3.16(-0.32%)
Nov 16, 2009 973.13 980.48 965.91 973.93 0 +2.15(+0.22%)
Nov 13, 2009 961.69 976.76 957.42 971.78 0 +5.07(+0.52%)
Nov 12, 2009 975.18 981.61 958.46 966.71 0 -26.42(-2.66%)
Nov 11, 2009 974.13 998.17 969.50 993.13 0 +25.28(+2.61%)
Nov 10, 2009 959.67 974.12 954.95 967.85 0 +3.60(+0.37%)
Nov 09, 2009 951.27 968.52 946.46 964.25 0 +18.72(+1.98%)
Nov 06, 2009 936.41 952.06 929.49 945.53 0 +6.93(+0.74%)
Nov 05, 2009 933.70 943.61 923.25 938.60 0 +9.99(+1.08%)
Nov 04, 2009 940.67 950.98 926.80 928.61 0 -8.09(-0.86%)
Nov 03, 2009 915.54 941.62 911.27 936.70 0 +17.37(+1.89%)
Nov 02, 2009 922.86 933.18 909.75 919.33 0 +0.76(+0.08%)
Oct 30, 2009 930.24 937.15 915.09 918.58 0 -12.11(-1.30%)
Oct 29, 2009 926.12 947.72 909.97 930.68 0 +42.09(+4.74%)
Oct 28, 2009 900.76 915.69 885.90 888.60 0 -13.28(-1.47%)
Oct 27, 2009 904.12 916.84 890.67 901.88 0 -2.11(-0.23%)
Oct 26, 2009 905.15 920.28 900.29 903.99 0 -1.16(-0.13%)
Oct 23, 2009 910.43 917.71 902.13 905.15 0 -17.07(-1.85%)
Oct 22, 2009 914.61 926.09 907.64 922.22 0 +8.18(+0.89%)
Oct 21, 2009 934.72 942.68 913.33 914.04 0 -19.82(-2.12%)
Oct 20, 2009 940.71 947.29 931.51 933.87 0 -23.01(-2.40%)
Oct 19, 2009 958.65 968.37 945.11 956.88 0 -3.52(-0.37%)
Oct 16, 2009 957.39 967.39 949.03 960.40 0 -1.05(-0.11%)
Oct 15, 2009 944.66 964.67 941.91 961.45 0 +11.64(+1.23%)
Oct 14, 2009 935.71 957.01 930.15 949.81 0 +18.25(+1.96%)
Oct 13, 2009 930.81 937.83 924.91 931.55 0 -3.41(-0.36%)
Oct 12, 2009 945.25 950.39 930.28 934.96 0 +0.35(+0.04%)
Oct 09, 2009 939.27 945.17 926.35 934.60 0 -4.76(-0.51%)
Oct 08, 2009 947.56 954.88 936.45 939.37 0 -4.47(-0.47%)
Oct 07, 2009 948.10 955.49 926.38 943.84 0 -9.91(-1.04%)
Oct 06, 2009 945.18 958.86 940.41 953.74 0 +14.19(+1.51%)
Oct 05, 2009 936.76 951.37 932.52 939.55 0 +1.79(+0.19%)
Oct 02, 2009 934.36 950.28 928.67 937.76 0 -3.99(-0.42%)
Oct 01, 2009 957.04 961.02 935.72 941.75 0 -12.90(-1.35%)
Sep 30, 2009 953.12 962.99 941.99 954.65 0 +0.16(+0.02%)
Sep 29, 2009 951.49 966.71 943.82 954.49 0 -0.56(-0.06%)
Sep 28, 2009 949.99 962.84 941.79 955.05 0 +7.08(+0.75%)
Sep 25, 2009 945.55 956.67 938.11 947.97 0 +1.09(+0.11%)
Sep 24, 2009 942.82 958.66 934.98 946.88 0 +8.85(+0.94%)
Sep 23, 2009 970.46 973.79 936.28 938.03 0 -53.76(-5.42%)
Sep 22, 2009 996.71 1001 982.59 991.79 0 -0.20(-0.02%)
Sep 21, 2009 979.06 999.28 970.38 991.99 0 +8.75(+0.89%)
Sep 18, 2009 963.06 986.60 957.90 983.23 0 +20.18(+2.09%)
Sep 17, 2009 967.40 977.39 958.44 963.06 0 -2.72(-0.28%)
Sep 16, 2009 967.66 976.80 957.46 965.78 0 +1.47(+0.15%)
Sep 15, 2009 960.17 970.67 948.69 964.30 0 -0.59(-0.06%)
Sep 14, 2009 952.06 967.41 943.92 964.89 0 +6.35(+0.66%)
Sep 11, 2009 978.13 980.85 949.14 958.54 0 -21.83(-2.23%)
Sep 10, 2009 989.04 995.19 972.10 980.37 0 -8.07(-0.82%)
Sep 09, 2009 991.78 997.92 979.18 988.44 0 -8.70(-0.87%)
Sep 08, 2009 986.36 999.64 976.82 997.14 0 +17.20(+1.75%)
Sep 04, 2009 979.94 979.94 979.94 0 -3.79(-0.39%)
Sep 03, 2009 972.88 987.82 963.64 983.73 0 +13.08(+1.35%)
Sep 02, 2009 966.13 977.57 962.76 970.65 0 +2.03(+0.21%)
Sep 01, 2009 980.91 994.72 962.18 968.62 0 -18.85(-1.91%)
Aug 31, 2009 990.17 994.84 977.30 987.47 0 -12.28(-1.23%)
Aug 28, 2009 1002 1009 986.49 999.75 0 +0.10(+0.01%)
Aug 27, 2009 999.99 1006 984.10 999.65 0 -2.38(-0.24%)
Aug 26, 2009 1001 1015 995.26 1002 0 -0.95(-0.09%)
Aug 25, 2009 997.34 1013 990.48 1003 0 +10.88(+1.10%)
Aug 24, 2009 1012 1013 990.38 992.10 0 -18.61(-1.84%)
Aug 21, 2009 1009 1021 1001 1011 0 +5.25(+0.52%)
Aug 20, 2009 1008 1013 991.87 1005 0 +1.12(+0.11%)
Aug 19, 2009 988.41 1012 982.69 1004 0 +9.00(+0.90%)
Aug 18, 2009 985.26 1007 973.85 995.34 0 +35.55(+3.70%)
Aug 17, 2009 959.67 981.35 951.96 959.79 0 -13.34(-1.37%)
Aug 14, 2009 985.90 989.27 967.31 973.13 0 -13.45(-1.36%)
Aug 13, 2009 977.80 990.62 948.49 986.59 0 -21.64(-2.15%)
Aug 12, 2009 1009 1022 1002 1008 0 -0.95(-0.09%)
Aug 11, 2009 1009 1017 995.02 1009 0 -3.48(-0.34%)
Aug 10, 2009 1031 1033 1003 1013 0 -21.53(-2.08%)
Aug 07, 2009 1013 1039 1005 1034 0 +29.41(+2.93%)
Aug 06, 2009 1002 1017 988.97 1005 0 +3.54(+0.35%)
Aug 05, 2009 1018 1019 987.52 1001 0 -12.35(-1.22%)
Aug 04, 2009 1026 1034 1008 1014 0 -18.16(-1.76%)
Aug 03, 2009 1042 1049 1018 1032 0 -14.11(-1.35%)
Jul 31, 2009 1072 1077 1044 1046 0 -24.21(-2.26%)
Jul 30, 2009 1045 1084 1043 1070 0 +32.44(+3.13%)
Jul 29, 2009 1041 1052 1028 1038 0 -8.20(-0.78%)
Jul 28, 2009 1040 1055 1032 1046 0 +1.89(+0.18%)
Jul 27, 2009 1052 1063 1032 1044 0 -18.04(-1.70%)
Jul 24, 2009 1054 1065 1050 1062 0 +0.83(+0.08%)
Jul 23, 2009 1058 1071 1047 1061 0 +0.57(+0.05%)
Jul 22, 2009 1052 1071 1049 1061 0 +5.22(+0.49%)
Jul 21, 2009 1059 1063 1034 1055 0 +66.86(+6.76%)
Jun 26, 2009 993.64 1003 981.89 988.50 0 -6.60(-0.66%)
Jun 25, 2009 987.92 997.32 975.71 995.11 0 +24.90(+2.57%)
Jun 24, 2009 990.81 996.06 960.92 970.21 0 -21.97(-2.21%)
Jun 23, 2009 1002 1005 987.91 992.17 0 -9.10(-0.91%)
Jun 22, 2009 997.44 1012 985.01 1001 0 -6.82(-0.68%)
Jun 19, 2009 1015 1021 1001 1008 0 -2.15(-0.21%)
Jun 18, 2009 1001 1017 992.95 1010 0 +10.05(+1.00%)
Jun 17, 2009 973.52 1014 967.84 1000 0 +28.98(+2.98%)
Jun 16, 2009 987.91 991.08 964.87 971.21 0 -8.89(-0.91%)
Jun 15, 2009 980.21 990.37 965.24 980.11 0 -9.51(-0.96%)
Jun 12, 2009 985.01 996.46 968.10 989.62 0 +0.26(+0.03%)
Jun 11, 2009 1020 1026 986.88 989.36 0 -30.69(-3.01%)
Jun 10, 2009 1037 1043 1003 1020 0 -13.91(-1.35%)
Jun 09, 2009 1026 1041 1020 1034 0 +11.48(+1.12%)
Jun 08, 2009 1021 1031 1009 1022 0 +0.13(+0.01%)
Jun 05, 2009 1031 1036 1007 1022 0 -1.91(-0.19%)
Jun 04, 2009 1029 1033 1005 1024 0 -7.47(-0.72%)
Jun 03, 2009 1019 1033 1010 1032 0 -0.06(-0.01%)
Jun 02, 2009 1012 1038 1004 1032 0 +20.87(+2.06%)
Jun 01, 2009 990.79 1018 985.53 1011 0 +32.57(+3.33%)
May 29, 2009 981.62 990.72 961.31 978.35 0 -0.62(-0.06%)
May 28, 2009 1001 1010 958.07 978.97 0 -18.37(-1.84%)
May 27, 2009 1022 1032 988.78 997.35 0 -38.36(-3.70%)
May 26, 2009 985.65 1041 979.33 1036 0 +46.43(+4.69%)
May 25, 2009 990.21 1003 970.55 989.27 0 +0.00(+0.00%)
May 22, 2009 990.21 1003 970.55 989.27 0 +3.14(+0.32%)
May 21, 2009 994.06 1001 968.40 986.13 0 -9.58(-0.96%)
May 20, 2009 1026 1036 987.45 995.71 0 -24.55(-2.41%)
May 19, 2009 1001 1030 999.02 1020 0 +19.81(+1.98%)
May 18, 2009 989.70 1004 972.99 1000 0 +17.37(+1.77%)
May 15, 2009 966.57 990.52 958.86 983.08 0 +13.62(+1.40%)
May 14, 2009 958.21 986.38 956.45 969.46 0 +10.49(+1.09%)
May 13, 2009 970.15 979.82 955.21 958.97 0 -19.50(-1.99%)
May 12, 2009 995.39 1004 962.13 978.47 0 -16.91(-1.70%)
May 11, 2009 982.54 1007 959.92 995.38 0 +7.33(+0.74%)
May 08, 2009 1014 1024 980.22 988.04 0 -20.45(-2.03%)
May 07, 2009 1028 1034 994.10 1008 0 -10.55(-1.04%)
May 06, 2009 1029 1046 1006 1019 0 +2.70(+0.27%)
May 05, 2009 1023 1032 1008 1016 0 -16.96(-1.64%)
May 04, 2009 1029 1041 1020 1033 0 +16.49(+1.62%)
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