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, 2015 3853 3867 3796 3803 0 -51.58(-1.34%)
Apr 29, 2015 3882 3904 3839 3854 0 -39.61(-1.02%)
Apr 28, 2015 3894 3907 3864 3894 0 -1.65(-0.04%)
Apr 27, 2015 3968 3970 3889 3896 0 -66.72(-1.68%)
Apr 24, 2015 3942 3975 3910 3962 0 +14.91(+0.38%)
Apr 23, 2015 3977 4012 3918 3947 0 -5.81(-0.15%)
Apr 22, 2015 3949 3967 3906 3953 0 +3.83(+0.10%)
Apr 21, 2015 3964 3986 3923 3949 0 +4.57(+0.12%)
Apr 20, 2015 3908 3958 3908 3945 0 +46.04(+1.18%)
Apr 17, 2015 3905 3923 3875 3899 0 -37.27(-0.95%)
Apr 16, 2015 3919 3955 3898 3936 0 -3.06(-0.08%)
Apr 15, 2015 3953 3966 3910 3939 0 -2.26(-0.06%)
Apr 14, 2015 3943 3966 3907 3941 0 -17.63(-0.45%)
Apr 13, 2015 3966 3993 3945 3959 0 -18.72(-0.47%)
Apr 10, 2015 3953 3983 3933 3978 0 +40.35(+1.02%)
Apr 09, 2015 3943 3963 3909 3937 0 -16.26(-0.41%)
Apr 08, 2015 3909 3961 3903 3954 0 +37.69(+0.96%)
Apr 07, 2015 3918 3942 3898 3916 0 -0.76(-0.02%)
Apr 06, 2015 3859 3944 3853 3917 0 +39.15(+1.01%)
Apr 02, 2015 3878 3878 3878 3878 0 -12.51(-0.32%)
Apr 01, 2015 3902 3936 3832 3890 0 -9.38(-0.24%)
Mar 31, 2015 3920 3927 3897 3899 0 -47.33(-1.20%)
Mar 30, 2015 3922 3963 3910 3947 0 +36.89(+0.94%)
Mar 27, 2015 3830 3919 3819 3910 0 +90.15(+2.36%)
Mar 26, 2015 3802 3829 3759 3820 0 +10.17(+0.27%)
Mar 25, 2015 3864 3882 3806 3810 0 -47.74(-1.24%)
Mar 24, 2015 3854 3897 3823 3857 0 -1.45(-0.04%)
Mar 23, 2015 3848 3885 3828 3859 0 +13.45(+0.35%)
Mar 20, 2015 3838 3882 3814 3845 0 +4.48(+0.12%)
Mar 19, 2015 3839 3862 3801 3841 0 +3.51(+0.09%)
Mar 18, 2015 3826 3858 3787 3837 0 +11.89(+0.31%)
Mar 17, 2015 3824 3852 3809 3825 0 -21.55(-0.56%)
Mar 16, 2015 3810 3850 3801 3847 0 +53.74(+1.42%)
Mar 13, 2015 3790 3813 3740 3793 0 +9.39(+0.25%)
Mar 12, 2015 3743 3806 3735 3784 0 +51.48(+1.38%)
Mar 11, 2015 3716 3760 3704 3732 0 +9.28(+0.25%)
Mar 10, 2015 3755 3762 3702 3723 0 -46.13(-1.22%)
Mar 09, 2015 3752 3781 3738 3769 0 +15.20(+0.40%)
Mar 06, 2015 3784 3816 3745 3754 0 -50.32(-1.32%)
Mar 05, 2015 3816 3837 3774 3804 0 +8.70(+0.23%)
Mar 04, 2015 3797 3826 3760 3796 0 -29.94(-0.78%)
Mar 03, 2015 3825 3826 3806 3826 0 +6.21(+0.16%)
Mar 02, 2015 3789 3826 3776 3819 0 +28.17(+0.74%)
Feb 27, 2015 3815 3838 3780 3791 0 -12.73(-0.33%)
Feb 26, 2015 3760 3810 3758 3804 0 +22.52(+0.60%)
Feb 25, 2015 3799 3804 3765 3781 0 -4.28(-0.11%)
Feb 24, 2015 3796 3806 3761 3786 0 -2.33(-0.06%)
Feb 23, 2015 3730 3790 3704 3788 0 +69.33(+1.86%)
Feb 20, 2015 3683 3727 3657 3719 0 +33.44(+0.91%)
Feb 19, 2015 3695 3719 3656 3685 0 +3.16(+0.09%)
Feb 18, 2015 3636 3686 3622 3682 0 +35.41(+0.97%)
Feb 17, 2015 3646 3676 3626 3647 0 -12.60(-0.34%)
Feb 13, 2015 3659 3659 3659 3659 0 -6.54(-0.18%)
Feb 12, 2015 3705 3730 3653 3666 0 -103.34(-2.74%)
Feb 11, 2015 3757 3797 3736 3769 0 +11.15(+0.30%)
Feb 10, 2015 3754 3775 3712 3758 0 +32.30(+0.87%)
Feb 09, 2015 3711 3738 3685 3726 0 -4.91(-0.13%)
Feb 06, 2015 3727 3760 3709 3731 0 +2.48(+0.07%)
Feb 05, 2015 3673 3758 3629 3728 0 +82.57(+2.26%)
Feb 04, 2015 3668 3695 3614 3646 0 -27.59(-0.75%)
Feb 03, 2015 3638 3677 3611 3673 0 +63.57(+1.76%)
Feb 02, 2015 3661 3670 3557 3610 0 -37.75(-1.04%)
Jan 30, 2015 3709 3733 3631 3647 0 -66.24(-1.78%)
Jan 29, 2015 3688 3727 3670 3714 0 +11.46(+0.31%)
Jan 28, 2015 3705 3747 3686 3702 0 +7.42(+0.20%)
Jan 27, 2015 3686 3716 3663 3695 0 -15.61(-0.42%)
Jan 26, 2015 3645 3713 3636 3710 0 +59.93(+1.64%)
Jan 23, 2015 3657 3677 3620 3650 0 +9.84(+0.27%)
Jan 22, 2015 3576 3660 3566 3641 0 +80.15(+2.25%)
Jan 21, 2015 3536 3576 3523 3560 0 +11.93(+0.34%)
Jan 20, 2015 3521 3560 3489 3548 0 +35.21(+1.00%)
Jan 16, 2015 3474 3516 3446 3513 0 +38.09(+1.10%)
Jan 15, 2015 3475 3476 3472 3475 0 -54.91(-1.56%)
Jan 14, 2015 3545 3563 3498 3530 0 -48.17(-1.35%)
Jan 13, 2015 3578 3578 3578 3578 0 -76.61(-2.10%)
Jan 12, 2015 3700 3712 3644 3655 0 -43.51(-1.18%)
Jan 09, 2015 3706 3721 3660 3698 0 -9.00(-0.24%)
Jan 08, 2015 3740 3761 3700 3707 0 +8.97(+0.24%)
Jan 07, 2015 3714 3740 3669 3698 0 +27.10(+0.74%)
Jan 06, 2015 3686 3699 3620 3671 0 -4.86(-0.13%)
Jan 05, 2015 3714 3727 3660 3676 0 -50.55(-1.36%)
Jan 02, 2015 3774 3788 3704 3727 0 -15.37(-0.41%)
Dec 31, 2014 3742 3742 3742 3742 0 -18.82(-0.50%)
Dec 30, 2014 3773 3793 3747 3761 0 -16.77(-0.44%)
Dec 29, 2014 3744 3791 3736 3778 0 +32.28(+0.86%)
Dec 26, 2014 3746 3780 3731 3745 0 +4.24(+0.11%)
Dec 24, 2014 3741 3741 3741 3741 0 -24.00(-0.64%)
Dec 23, 2014 3751 3797 3744 3765 0 +31.98(+0.86%)
Dec 22, 2014 3732 3746 3708 3733 0 -9.68(-0.26%)
Dec 19, 2014 3757 3763 3704 3743 0 +4.55(+0.12%)
Dec 18, 2014 3707 3748 3666 3738 0 +60.46(+1.64%)
Dec 17, 2014 3646 3686 3615 3678 0 +41.75(+1.15%)
Dec 16, 2014 3636 3683 3636 3636 0 -63.65(-1.72%)
Dec 15, 2014 3719 3748 3687 3700 0 +9.51(+0.26%)
Dec 12, 2014 3654 3723 3651 3690 0 +18.98(+0.52%)
Dec 11, 2014 3658 3707 3636 3671 0 +31.07(+0.85%)
Dec 10, 2014 3678 3707 3631 3640 0 -37.31(-1.01%)
Dec 09, 2014 3628 3705 3576 3677 0 +128.17(+3.61%)
Dec 08, 2014 3609 3613 3534 3549 0 -32.63(-0.91%)
Dec 05, 2014 3583 3601 3564 3582 0 +7.12(+0.20%)
Dec 04, 2014 3568 3597 3544 3575 0 -0.48(-0.01%)
Dec 03, 2014 3525 3586 3524 3575 0 +49.42(+1.40%)
Dec 02, 2014 3457 3533 3455 3526 0 +50.42(+1.45%)
Dec 01, 2014 3472 3497 3450 3475 0 -8.27(-0.24%)
Nov 28, 2014 3447 3514 3428 3484 0 +45.01(+1.31%)
Nov 26, 2014 3439 3439 3439 3439 0 +0.26(+0.01%)
Nov 25, 2014 3463 3467 3409 3438 0 -11.94(-0.35%)
Nov 24, 2014 3443 3457 3419 3450 0 +9.31(+0.27%)
Nov 21, 2014 3464 3471 3437 3441 0 +10.98(+0.32%)
Nov 20, 2014 3410 3447 3409 3430 0 +1.84(+0.05%)
Nov 19, 2014 3448 3456 3417 3428 0 -14.04(-0.41%)
Nov 18, 2014 3433 3463 3423 3442 0 +5.42(+0.16%)
Nov 17, 2014 3432 3464 3428 3437 0 +10.90(+0.32%)
Nov 14, 2014 3456 3477 3410 3426 0 -35.47(-1.02%)
Nov 13, 2014 3450 3482 3440 3461 0 +15.35(+0.45%)
Nov 12, 2014 3439 3458 3421 3446 0 +5.10(+0.15%)
Nov 11, 2014 3424 3452 3414 3441 0 +15.65(+0.46%)
Nov 10, 2014 3392 3433 3384 3425 0 +43.24(+1.28%)
Nov 07, 2014 3429 3441 3365 3382 0 -44.54(-1.30%)
Nov 06, 2014 3336 3446 3312 3427 0 -5.04(-0.15%)
Nov 05, 2014 3430 3451 3406 3432 0 +26.91(+0.79%)
Nov 04, 2014 3386 3422 3377 3405 0 +12.93(+0.38%)
Nov 03, 2014 3410 3420 3358 3392 0 +1.44(+0.04%)
Oct 31, 2014 3399 3406 3370 3390 0 +17.99(+0.53%)
Oct 30, 2014 3351 3384 3341 3372 0 +5.34(+0.16%)
Oct 28, 2014 3321 3374 3305 3367 0 +53.21(+1.61%)
Oct 27, 2014 3285 3322 3279 3314 0 +33.90(+1.03%)
Oct 24, 2014 3255 3285 3220 3280 0 +26.84(+0.83%)
Oct 23, 2014 3230 3292 3225 3253 0 +17.51(+0.54%)
Oct 21, 2014 3211 3257 3196 3236 0 +49.49(+1.55%)
Oct 20, 2014 3118 3191 3118 3186 0 +68.93(+2.21%)
Oct 17, 2014 3099 3129 3076 3117 0 +38.40(+1.25%)
Oct 16, 2014 3060 3107 3050 3079 0 -14.90(-0.48%)
Oct 15, 2014 3056 3116 3009 3094 0 -3.93(-0.13%)
Oct 14, 2014 3074 3122 3059 3098 0 +43.35(+1.42%)
Oct 13, 2014 3103 3121 3051 3054 0 -44.29(-1.43%)
Oct 10, 2014 3103 3134 3085 3099 0 -5.66(-0.18%)
Oct 09, 2014 3154 3164 3092 3104 0 -59.74(-1.89%)
Oct 08, 2014 3118 3167 3104 3164 0 +48.33(+1.55%)
Oct 07, 2014 3114 3149 3091 3116 0 -10.35(-0.33%)
Oct 06, 2014 3165 3170 3121 3126 0 -27.31(-0.87%)
Oct 03, 2014 3129 3165 3105 3153 0 +36.90(+1.18%)
Oct 02, 2014 3078 3131 3065 3116 0 +40.65(+1.32%)
Oct 01, 2014 3078 3106 3060 3076 0 -6.35(-0.21%)
Sep 30, 2014 3080 3101 3049 3082 0 +2.24(+0.07%)
Sep 29, 2014 3053 3091 3046 3080 0 +1.76(+0.06%)
Sep 26, 2014 3047 3084 3046 3078 0 +30.63(+1.01%)
Sep 25, 2014 3072 3090 3047 3047 0 -115.29(-3.65%)
Sep 19, 2014 3217 3217 3156 3163 0 -38.90(-1.21%)
Sep 18, 2014 3223 3225 3187 3202 0 -23.44(-0.73%)
Sep 17, 2014 3249 3262 3222 3225 0 -25.27(-0.78%)
Sep 16, 2014 3191 3268 3183 3250 0 +51.12(+1.60%)
Sep 15, 2014 3197 3214 3187 3199 0 +1.66(+0.05%)
Sep 12, 2014 3206 3215 3178 3198 0 -7.27(-0.23%)
Sep 11, 2014 3210 3222 3181 3205 0 -1.39(-0.04%)
Sep 10, 2014 3209 3224 3190 3206 0 -2.03(-0.06%)
Sep 09, 2014 3238 3245 3202 3208 0 -44.34(-1.36%)
Sep 08, 2014 3255 3275 3234 3253 0 -13.96(-0.43%)
Sep 05, 2014 3269 3278 3246 3267 0 +7.52(+0.23%)
Sep 04, 2014 3267 3281 3255 3259 0 -7.88(-0.24%)
Sep 03, 2014 3272 3284 3256 3267 0 +5.14(+0.16%)
Sep 02, 2014 3249 3289 3246 3262 0 +3.80(+0.12%)
Aug 29, 2014 3258 3258 3258 0 -8.91(-0.27%)
Aug 28, 2014 3254 3278 3236 3267 0 +0.66(+0.02%)
Aug 27, 2014 3256 3272 3241 3266 0 +20.39(+0.63%)
Aug 26, 2014 3270 3275 3239 3246 0 -21.40(-0.65%)
Aug 25, 2014 3259 3284 3248 3267 0 +20.94(+0.65%)
Aug 22, 2014 3243 3259 3229 3246 0 +6.73(+0.21%)
Aug 21, 2014 3248 3265 3230 3240 0 -5.67(-0.17%)
Aug 20, 2014 3221 3250 3206 3245 0 +13.37(+0.41%)
Aug 19, 2014 3216 3250 3211 3232 0 +18.01(+0.56%)
Aug 18, 2014 3191 3215 3183 3214 0 +36.10(+1.14%)
Aug 15, 2014 3205 3221 3164 3178 0 -7.56(-0.24%)
Aug 14, 2014 3145 3202 3116 3185 0 +98.25(+3.18%)
Aug 13, 2014 3116 3118 3070 3087 0 -17.47(-0.56%)
Aug 12, 2014 3107 3122 3077 3105 0 -9.10(-0.29%)
Aug 11, 2014 3130 3136 3106 3114 0 -0.19(-0.01%)
Aug 08, 2014 3066 3116 3048 3114 0 +60.71(+1.99%)
Aug 07, 2014 3083 3092 3046 3053 0 -19.28(-0.63%)
Aug 06, 2014 3063 3099 3054 3072 0 -4.87(-0.16%)
Aug 05, 2014 3062 3110 3051 3077 0 -1.04(-0.03%)
Aug 04, 2014 3040 3090 3033 3078 0 +44.24(+1.46%)
Aug 01, 2014 3040 3071 3013 3034 0 -11.38(-0.37%)
Jul 31, 2014 3094 3101 3044 3045 0 +13.26(+0.44%)
Jul 23, 2014 3052 3062 3024 3032 0 -21.29(-0.70%)
Jul 22, 2014 3100 3103 3026 3054 0 -49.55(-1.60%)
Jul 21, 2014 3139 3151 3095 3103 0 -38.43(-1.22%)
Jul 18, 2014 3136 3155 3110 3141 0 -6.88(-0.22%)
Jul 17, 2014 3171 3188 3142 3148 0 -45.19(-1.42%)
Jul 16, 2014 3223 3224 3177 3194 0 -12.85(-0.40%)
Jul 15, 2014 3215 3229 3185 3206 0 -19.67(-0.61%)
Jul 14, 2014 3228 3242 3213 3226 0 +14.10(+0.44%)
Jul 11, 2014 3212 3220 3186 3212 0 -2.10(-0.07%)
Jul 10, 2014 3213 3238 3195 3214 0 -22.01(-0.68%)
Jul 09, 2014 3216 3241 3200 3236 0 +24.29(+0.76%)
Jul 08, 2014 3229 3238 3203 3212 0 -27.38(-0.85%)
Jul 07, 2014 3246 3259 3229 3239 0 -14.82(-0.46%)
Jul 03, 2014 3254 3254 3254 0 +23.56(+0.73%)
Jul 02, 2014 3229 3248 3215 3230 0 -8.23(-0.25%)
Jul 01, 2014 3251 3257 3228 3239 0 -1.22(-0.04%)
Jun 30, 2014 3218 3251 3207 3240 0 +14.88(+0.46%)
Jun 27, 2014 3179 3226 3173 3225 0 +38.28(+1.20%)
Jun 26, 2014 3175 3198 3159 3187 0 +7.31(+0.23%)
Jun 25, 2014 3176 3195 3142 3179 0 -9.93(-0.31%)
Jun 24, 2014 3181 3222 3175 3189 0 -1.26(-0.04%)
Jun 23, 2014 3176 3197 3162 3191 0 +15.21(+0.48%)
Jun 20, 2014 3172 3186 3142 3175 0 +19.88(+0.63%)
Jun 19, 2014 3170 3178 3137 3156 0 -3.05(-0.10%)
Jun 18, 2014 3126 3166 3110 3159 0 +42.69(+1.37%)
Jun 17, 2014 3103 3126 3094 3116 0 +6.97(+0.22%)
Jun 16, 2014 3099 3116 3086 3109 0 +8.32(+0.27%)
Jun 13, 2014 3101 3111 3077 3101 0 -1.34(-0.04%)
Jun 12, 2014 3136 3137 3082 3102 0 -36.08(-1.15%)
Jun 11, 2014 3152 3160 3121 3138 0 -20.34(-0.64%)
Jun 10, 2014 3156 3169 3147 3158 0 -39.16(-1.22%)
Jun 06, 2014 3188 3203 3171 3198 0 +19.22(+0.60%)
Jun 05, 2014 3180 3194 3159 3178 0 -2.35(-0.07%)
Jun 04, 2014 3124 3183 3107 3181 0 +60.52(+1.94%)
Jun 03, 2014 3106 3140 3100 3120 0 -6.79(-0.22%)
Jun 02, 2014 3129 3134 3108 3127 0 -1.57(-0.05%)
May 30, 2014 3093 3134 3086 3128 0 +34.23(+1.11%)
May 29, 2014 3117 3132 3078 3094 0 -12.58(-0.40%)
May 28, 2014 3068 3118 3054 3107 0 +45.74(+1.49%)
May 27, 2014 3161 3185 3058 3061 0 -91.91(-2.92%)
May 23, 2014 3153 3153 3153 0 -3.26(-0.10%)
May 22, 2014 3118 3169 3118 3156 0 +34.70(+1.11%)
May 21, 2014 3117 3128 3078 3122 0 +27.31(+0.88%)
May 20, 2014 3112 3115 3076 3094 0 -23.23(-0.75%)
May 19, 2014 3076 3125 3075 3117 0 +32.88(+1.07%)
May 16, 2014 3072 3118 3041 3085 0 -10.34(-0.33%)
May 15, 2014 3149 3154 3031 3095 0 -11.30(-0.36%)
May 14, 2014 3124 3129 3088 3106 0 -18.04(-0.58%)
May 13, 2014 3185 3196 3118 3124 0 -55.05(-1.73%)
May 12, 2014 3157 3189 3147 3179 0 +35.79(+1.14%)
May 09, 2014 3097 3148 3086 3144 0 +39.46(+1.27%)
May 08, 2014 3056 3119 3046 3104 0 +49.19(+1.61%)
May 07, 2014 3075 3088 3036 3055 0 -17.63(-0.57%)
May 06, 2014 3107 3115 3050 3073 0 -18.95(-0.61%)
May 05, 2014 3085 3102 3060 3091 0 -4.32(-0.14%)
May 02, 2014 3085 3127 3079 3096 0 +16.82(+0.55%)
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