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, 2012 2406 2410 2378 2390 0 -7.50(-0.31%)
Apr 27, 2012 2386 2411 2380 2398 0 +21.49(+0.90%)
Apr 26, 2012 2312 2391 2302 2376 0 +58.16(+2.51%)
Apr 25, 2012 2304 2325 2295 2318 0 +20.05(+0.87%)
Apr 24, 2012 2339 2343 2282 2298 0 -23.79(-1.02%)
Apr 23, 2012 2314 2326 2296 2322 0 -0.70(-0.03%)
Apr 20, 2012 2328 2329 2313 2323 0 +6.55(+0.28%)
Apr 19, 2012 2313 2332 2307 2316 0 +3.42(+0.15%)
Apr 18, 2012 2305 2323 2297 2313 0 +5.18(+0.22%)
Apr 17, 2012 2321 2329 2297 2307 0 -3.06(-0.13%)
Apr 16, 2012 2316 2330 2297 2311 0 -3.76(-0.16%)
Apr 13, 2012 2303 2328 2288 2314 0 +10.03(+0.44%)
Apr 12, 2012 2293 2311 2281 2304 0 +9.17(+0.40%)
Apr 11, 2012 2298 2309 2282 2295 0 +15.64(+0.69%)
Apr 10, 2012 2320 2322 2275 2279 0 -42.97(-1.85%)
Apr 09, 2012 2305 2326 2295 2322 0 -4.21(-0.18%)
Apr 05, 2012 2325 2335 2306 2327 0 +8.69(+0.37%)
Apr 04, 2012 2311 2330 2287 2318 0 -0.54(-0.02%)
Apr 03, 2012 2323 2334 2312 2318 0 +20.20(+0.88%)
Apr 02, 2012 2291 2306 2263 2298 0 +30.86(+1.36%)
Mar 30, 2012 2281 2288 2263 2267 0 -5.94(-0.26%)
Mar 29, 2012 2281 2290 2265 2273 0 -14.65(-0.64%)
Mar 28, 2012 2315 2319 2283 2288 0 -25.74(-1.11%)
Mar 27, 2012 2312 2325 2308 2314 0 +3.61(+0.16%)
Mar 26, 2012 2299 2317 2295 2310 0 +11.85(+0.52%)
Mar 23, 2012 2295 2302 2281 2298 0 +0.98(+0.04%)
Mar 22, 2012 2284 2307 2278 2297 0 +11.19(+0.49%)
Mar 21, 2012 2297 2305 2284 2286 0 -7.42(-0.32%)
Mar 20, 2012 2285 2302 2282 2294 0 +4.18(+0.18%)
Mar 19, 2012 2290 2305 2275 2289 0 -3.06(-0.13%)
Mar 16, 2012 2293 2307 2278 2292 0 -10.05(-0.44%)
Mar 15, 2012 2301 2311 2290 2302 0 -2.95(-0.13%)
Mar 14, 2012 2302 2317 2297 2305 0 +5.74(+0.25%)
Mar 13, 2012 2305 2310 2285 2300 0 +2.10(+0.09%)
Mar 12, 2012 2302 2306 2291 2298 0 -4.06(-0.18%)
Mar 09, 2012 2298 2313 2294 2302 0 +9.33(+0.41%)
Mar 08, 2012 2310 2318 2288 2292 0 -11.97(-0.52%)
Mar 07, 2012 2315 2316 2286 2304 0 -7.33(-0.32%)
Mar 06, 2012 2304 2314 2283 2312 0 +0.39(+0.02%)
Mar 05, 2012 2285 2317 2275 2311 0 +28.24(+1.24%)
Mar 02, 2012 2278 2291 2273 2283 0 +2.23(+0.10%)
Mar 01, 2012 2265 2286 2256 2281 0 +20.83(+0.92%)
Feb 29, 2012 2267 2271 2247 2260 0 -10.85(-0.48%)
Feb 28, 2012 2254 2280 2240 2271 0 +54.25(+2.45%)
Feb 27, 2012 2197 2228 2190 2217 0 +21.85(+1.00%)
Feb 24, 2012 2200 2205 2188 2195 0 +1.32(+0.06%)
Feb 23, 2012 2197 2205 2188 2193 0 -1.18(-0.05%)
Feb 22, 2012 2201 2207 2191 2195 0 -4.85(-0.22%)
Feb 21, 2012 2196 2213 2185 2199 0 -3.01(-0.14%)
Feb 17, 2012 2202 2202 2202 0 +6.92(+0.32%)
Feb 16, 2012 2178 2204 2163 2195 0 +56.42(+2.64%)
Feb 15, 2012 2166 2168 2132 2139 0 -19.81(-0.92%)
Feb 14, 2012 2140 2160 2136 2159 0 +9.07(+0.42%)
Feb 13, 2012 2139 2166 2130 2150 0 +14.20(+0.66%)
Feb 10, 2012 2127 2138 2120 2136 0 -2.20(-0.10%)
Feb 09, 2012 2101 2141 2098 2138 0 +29.09(+1.38%)
Feb 08, 2012 2103 2122 2087 2109 0 +6.83(+0.32%)
Feb 07, 2012 2098 2110 2086 2102 0 -0.38(-0.02%)
Feb 06, 2012 2106 2108 2095 2102 0 -8.76(-0.41%)
Feb 03, 2012 2092 2129 2088 2111 0 +21.66(+1.04%)
Feb 02, 2012 2109 2113 2084 2089 0 -18.64(-0.88%)
Feb 01, 2012 2094 2117 2086 2108 0 +21.46(+1.03%)
Jan 31, 2012 2094 2105 2077 2087 0 +1.54(+0.07%)
Jan 30, 2012 2083 2096 2067 2085 0 +25.15(+1.22%)
Jan 27, 2012 2056 2068 2043 2060 0 +0.89(+0.04%)
Jan 26, 2012 2073 2075 2054 2059 0 -9.73(-0.47%)
Jan 25, 2012 2051 2070 2044 2069 0 +14.90(+0.73%)
Jan 24, 2012 2048 2058 2039 2054 0 +1.81(+0.09%)
Jan 23, 2012 2052 2057 2038 2052 0 +2.74(+0.13%)
Jan 20, 2012 2044 2070 2035 2049 0 -0.73(-0.04%)
Jan 19, 2012 2053 2063 2036 2050 0 +13.44(+0.66%)
Jan 18, 2012 2011 2040 2003 2037 0 +21.21(+1.05%)
Jan 17, 2012 2017 2024 2010 2015 0 +5.85(+0.29%)
Jan 13, 2012 2009 2009 2009 0 +3.95(+0.20%)
Jan 12, 2012 2006 2014 1984 2006 0 +1.27(+0.06%)
Jan 11, 2012 1996 2011 1988 2004 0 +10.91(+0.55%)
Jan 10, 2012 2001 2004 1982 1993 0 +3.76(+0.19%)
Jan 09, 2012 1986 1998 1971 1990 0 +6.19(+0.31%)
Jan 06, 2012 1966 1994 1952 1983 0 +18.79(+0.96%)
Jan 05, 2012 1919 1969 1900 1965 0 +30.80(+1.59%)
Jan 04, 2012 1885 1942 1861 1934 0 +16.67(+0.87%)
Dec 30, 2011 1932 1943 1915 1917 0 -10.88(-0.56%)
Dec 29, 2011 1939 1947 1917 1928 0 -7.56(-0.39%)
Dec 28, 2011 1948 1963 1931 1936 0 -14.53(-0.75%)
Dec 27, 2011 1946 1959 1939 1950 0 +4.20(+0.22%)
Dec 23, 2011 1946 1946 1946 0 +14.28(+0.74%)
Dec 21, 2011 1915 1944 1906 1932 0 +15.75(+0.82%)
Dec 20, 2011 1905 1926 1901 1916 0 +19.06(+1.00%)
Dec 19, 2011 1912 1921 1892 1897 0 -14.62(-0.76%)
Dec 16, 2011 1926 1937 1907 1911 0 -2.83(-0.15%)
Dec 15, 2011 1905 1930 1896 1914 0 +19.82(+1.05%)
Dec 14, 2011 1906 1909 1883 1894 0 -14.97(-0.78%)
Dec 13, 2011 1951 1964 1900 1909 0 -31.83(-1.64%)
Dec 12, 2011 1922 1955 1914 1941 0 -4.39(-0.23%)
Dec 09, 2011 1940 1960 1935 1946 0 +7.01(+0.36%)
Dec 08, 2011 1952 1965 1932 1939 0 -18.93(-0.97%)
Dec 07, 2011 1973 1980 1952 1958 0 -19.09(-0.97%)
Dec 06, 2011 1995 2009 1952 1977 0 -7.19(-0.36%)
Dec 05, 2011 1963 1991 1949 1984 0 +43.49(+2.24%)
Dec 02, 2011 1970 1981 1935 1940 0 -16.99(-0.87%)
Dec 01, 2011 1931 1973 1928 1957 0 +26.67(+1.38%)
Nov 30, 2011 1916 1940 1910 1931 0 +36.81(+1.94%)
Nov 29, 2011 1875 1903 1870 1894 0 +17.10(+0.91%)
Nov 28, 2011 1912 1933 1868 1877 0 -9.22(-0.49%)
Nov 25, 2011 1856 1892 1846 1886 0 +20.73(+1.11%)
Nov 23, 2011 1865 1865 1865 0 -14.89(-0.79%)
Nov 22, 2011 1899 1903 1876 1880 0 -23.86(-1.25%)
Nov 21, 2011 1907 1922 1887 1904 0 -19.11(-0.99%)
Nov 18, 2011 1923 1936 1910 1923 0 +7.82(+0.41%)
Nov 17, 2011 1926 1937 1906 1915 0 -12.01(-0.62%)
Nov 16, 2011 1953 1960 1922 1927 0 -34.53(-1.76%)
Nov 15, 2011 1955 1971 1944 1962 0 +1.26(+0.06%)
Nov 14, 2011 1975 1993 1955 1961 0 -17.57(-0.89%)
Nov 11, 2011 1950 1984 1939 1978 0 +39.08(+2.02%)
Nov 10, 2011 1911 1954 1902 1939 0 +45.56(+2.41%)
Nov 09, 2011 1916 1941 1886 1894 0 -49.79(-2.56%)
Nov 08, 2011 1908 1948 1896 1943 0 +36.36(+1.91%)
Nov 07, 2011 1892 1911 1883 1907 0 +11.14(+0.59%)
Nov 04, 2011 1890 1901 1873 1896 0 +1.03(+0.05%)
Nov 03, 2011 1893 1906 1865 1895 0 +7.59(+0.40%)
Nov 02, 2011 1903 1906 1878 1887 0 -2.39(-0.13%)
Nov 01, 2011 1849 1913 1839 1890 0 +5.09(+0.27%)
Oct 31, 2011 1895 1915 1881 1884 0 -22.33(-1.17%)
Oct 28, 2011 1922 1936 1894 1907 0 -17.18(-0.89%)
Oct 27, 2011 1926 1942 1907 1924 0 +29.65(+1.57%)
Oct 26, 2011 1924 1926 1878 1894 0 -2.61(-0.14%)
Oct 25, 2011 1905 1922 1892 1897 0 -11.07(-0.58%)
Oct 24, 2011 1895 1915 1888 1908 0 +18.07(+0.96%)
Oct 21, 2011 1907 1912 1883 1890 0 +6.69(+0.36%)
Oct 20, 2011 1878 1893 1868 1883 0 +13.84(+0.74%)
Oct 19, 2011 1870 1886 1857 1869 0 -3.00(-0.16%)
Oct 18, 2011 1858 1881 1847 1872 0 +13.12(+0.71%)
Oct 17, 2011 1864 1894 1852 1859 0 -16.79(-0.89%)
Oct 14, 2011 1876 1885 1860 1876 0 +15.03(+0.81%)
Oct 13, 2011 1865 1876 1849 1861 0 -7.13(-0.38%)
Oct 12, 2011 1879 1890 1847 1868 0 -6.03(-0.32%)
Oct 11, 2011 1886 1897 1858 1874 0 -15.23(-0.81%)
Oct 10, 2011 1861 1891 1851 1889 0 +48.23(+2.62%)
Oct 07, 2011 1844 1870 1822 1841 0 +3.60(+0.20%)
Oct 06, 2011 1812 1843 1803 1838 0 +27.82(+1.54%)
Oct 05, 2011 1817 1826 1776 1810 0 -8.82(-0.48%)
Oct 04, 2011 1742 1819 1735 1819 0 +57.44(+3.26%)
Oct 03, 2011 1805 1824 1760 1761 0 -49.13(-2.71%)
Sep 30, 2011 1795 1850 1787 1810 0 -2.02(-0.11%)
Sep 29, 2011 1902 1904 1782 1812 0 -19.46(-1.06%)
Sep 28, 2011 1857 1863 1828 1832 0 -24.01(-1.29%)
Sep 27, 2011 1881 1886 1846 1856 0 -6.57(-0.35%)
Sep 26, 2011 1838 1864 1827 1862 0 +32.17(+1.76%)
Sep 23, 2011 1797 1837 1792 1830 0 +34.37(+1.91%)
Sep 22, 2011 1801 1824 1771 1796 0 -37.17(-2.03%)
Sep 21, 2011 1867 1880 1832 1833 0 -36.98(-1.98%)
Sep 20, 2011 1889 1906 1862 1870 0 -28.03(-1.48%)
Sep 19, 2011 1879 1909 1877 1898 0 +3.62(+0.19%)
Sep 16, 2011 1881 1909 1874 1894 0 +22.22(+1.19%)
Sep 15, 2011 1866 1879 1855 1872 0 +15.03(+0.81%)
Sep 14, 2011 1837 1872 1820 1857 0 +26.99(+1.47%)
Sep 13, 2011 1818 1841 1797 1830 0 +15.57(+0.86%)
Sep 12, 2011 1796 1816 1783 1815 0 +6.72(+0.37%)
Sep 09, 2011 1810 1834 1793 1808 0 -10.74(-0.59%)
Sep 08, 2011 1819 1837 1811 1819 0 -5.64(-0.31%)
Sep 07, 2011 1807 1831 1803 1824 0 +23.90(+1.33%)
Sep 06, 2011 1756 1802 1748 1800 0 +16.78(+0.94%)
Sep 02, 2011 1784 1784 1784 0 -14.06(-0.78%)
Sep 01, 2011 1773 1813 1764 1798 0 +14.60(+0.82%)
Aug 31, 2011 1796 1806 1770 1783 0 -4.04(-0.23%)
Aug 30, 2011 1780 1798 1767 1787 0 +6.57(+0.37%)
Aug 29, 2011 1764 1784 1754 1780 0 +39.96(+2.30%)
Aug 26, 2011 1717 1749 1701 1741 0 +21.73(+1.26%)
Aug 25, 2011 1749 1768 1712 1719 0 -33.28(-1.90%)
Aug 24, 2011 1715 1756 1713 1752 0 +26.63(+1.54%)
Aug 23, 2011 1708 1732 1693 1725 0 +25.08(+1.47%)
Aug 22, 2011 1720 1721 1675 1700 0 +13.39(+0.79%)
Aug 19, 2011 1650 1703 1648 1687 0 +18.33(+1.10%)
Aug 18, 2011 1641 1674 1617 1669 0 -1.12(-0.07%)
Aug 17, 2011 1671 1682 1648 1670 0 +8.21(+0.49%)
Aug 16, 2011 1651 1672 1638 1662 0 -2.54(-0.15%)
Aug 15, 2011 1663 1672 1628 1664 0 +10.97(+0.66%)
Aug 12, 2011 1654 1668 1628 1653 0 +28.99(+1.78%)
Aug 11, 2011 1620 1655 1597 1624 0 +63.58(+4.07%)
Aug 10, 2011 1576 1605 1553 1561 0 -41.48(-2.59%)
Aug 09, 2011 1581 1604 1535 1602 0 +65.12(+4.24%)
Aug 08, 2011 1580 1599 1526 1537 0 -68.34(-4.26%)
Aug 05, 2011 1592 1620 1560 1605 0 +23.32(+1.47%)
Aug 04, 2011 1619 1628 1581 1582 0 -50.23(-3.08%)
Aug 03, 2011 1603 1636 1587 1632 0 +27.97(+1.74%)
Aug 02, 2011 1629 1651 1601 1604 0 -32.67(-2.00%)
Aug 01, 2011 1663 1670 1625 1637 0 -20.09(-1.21%)
Jul 29, 2011 1649 1673 1637 1657 0 -1.13(-0.07%)
Jul 28, 2011 1674 1679 1650 1658 0 -24.76(-1.47%)
Jul 27, 2011 1709 1711 1672 1683 0 -36.63(-2.13%)
Jul 26, 2011 1712 1725 1704 1719 0 +6.28(+0.37%)
Jul 25, 2011 1699 1721 1692 1713 0 +4.02(+0.24%)
Jul 22, 2011 1711 1714 1708 1709 0 +6.77(+0.40%)
Jul 21, 2011 1705 1711 1695 1702 0 +0.15(+0.01%)
Jul 20, 2011 1717 1719 1694 1702 0 -14.37(-0.84%)
Jul 19, 2011 1706 1724 1703 1717 0 +18.46(+1.09%)
Jul 18, 2011 1710 1712 1692 1698 0 -15.99(-0.93%)
Jul 15, 2011 1727 1730 1696 1714 0 -8.22(-0.48%)
Jul 14, 2011 1727 1748 1709 1722 0 +1.02(+0.06%)
Jul 13, 2011 1741 1750 1716 1721 0 -13.36(-0.77%)
Jul 12, 2011 1717 1750 1715 1735 0 +7.00(+0.41%)
Jul 11, 2011 1733 1743 1717 1728 0 -17.59(-1.01%)
Jul 08, 2011 1733 1753 1729 1745 0 -1.56(-0.09%)
Jul 07, 2011 1740 1754 1736 1747 0 +13.94(+0.80%)
Jul 06, 2011 1724 1744 1718 1733 0 -0.14(-0.01%)
Jul 05, 2011 1735 1746 1718 1733 0 -7.49(-0.43%)
Jul 01, 2011 1741 1741 1741 0 +17.72(+1.03%)
Jun 30, 2011 1709 1732 1706 1723 0 +20.95(+1.23%)
Jun 29, 2011 1715 1717 1697 1702 0 -10.52(-0.61%)
Jun 28, 2011 1715 1719 1707 1712 0 +1.38(+0.08%)
Jun 27, 2011 1703 1720 1695 1711 0 +6.74(+0.40%)
Jun 24, 2011 1716 1725 1696 1704 0 -12.36(-0.72%)
Jun 23, 2011 1702 1724 1699 1717 0 +2.30(+0.13%)
Jun 22, 2011 1714 1726 1711 1714 0 -0.78(-0.05%)
Jun 21, 2011 1716 1721 1705 1715 0 +0.29(+0.02%)
Jun 20, 2011 1716 1718 1711 1715 0 +8.80(+0.52%)
Jun 17, 2011 1708 1724 1699 1706 0 +4.47(+0.26%)
Jun 16, 2011 1687 1706 1671 1702 0 +9.47(+0.56%)
Jun 15, 2011 1686 1702 1681 1692 0 -0.29(-0.02%)
Jun 14, 2011 1693 1698 1683 1692 0 +0.95(+0.06%)
Jun 13, 2011 1705 1711 1688 1691 0 -6.37(-0.38%)
Jun 10, 2011 1703 1712 1688 1698 0 -10.50(-0.61%)
Jun 09, 2011 1696 1717 1685 1708 0 +10.53(+0.62%)
Jun 08, 2011 1682 1704 1671 1698 0 +16.29(+0.97%)
Jun 07, 2011 1697 1710 1671 1681 0 -19.65(-1.16%)
Jun 06, 2011 1710 1717 1693 1701 0 -4.20(-0.25%)
Jun 03, 2011 1715 1734 1697 1705 0 -48.26(-2.75%)
May 24, 2011 1739 1770 1724 1754 0 +61.22(+3.62%)
May 23, 2011 1685 1700 1668 1692 0 -2.31(-0.14%)
May 20, 2011 1697 1709 1673 1695 0 -5.54(-0.33%)
May 19, 2011 1705 1720 1681 1700 0 -77.90(-4.38%)
May 18, 2011 1767 1783 1754 1778 0 +13.88(+0.79%)
May 17, 2011 1771 1774 1745 1764 0 -13.00(-0.73%)
May 16, 2011 1802 1808 1775 1777 0 -27.74(-1.54%)
May 13, 2011 1790 1816 1774 1805 0 +14.42(+0.81%)
May 12, 2011 1777 1797 1762 1791 0 +11.83(+0.67%)
May 11, 2011 1770 1792 1730 1779 0 +17.14(+0.97%)
May 10, 2011 1750 1765 1750 1762 0 +14.01(+0.80%)
May 09, 2011 1729 1755 1726 1748 0 +16.57(+0.96%)
May 06, 2011 1762 1768 1729 1731 0 -21.86(-1.25%)
May 05, 2011 1733 1767 1726 1753 0 +11.49(+0.66%)
May 04, 2011 1748 1755 1731 1741 0 -5.27(-0.30%)
May 03, 2011 1746 1756 1734 1747 0 +11.84(+0.68%)
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