Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apparel Stores Sector (CIX: MSECTOR730 )

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 (%)
Nov 30, 2011 1736 1755 1696 1728 0 +45.44(+2.70%)
Nov 29, 2011 1678 1703 1657 1683 0 +3.50(+0.21%)
Nov 28, 2011 1671 1707 1658 1679 0 +59.49(+3.67%)
Nov 25, 2011 1626 1648 1611 1620 0 -13.63(-0.83%)
Nov 23, 2011 1633 1633 1633 0 -34.13(-2.05%)
Nov 22, 2011 1687 1703 1654 1668 0 -28.14(-1.66%)
Nov 21, 2011 1685 1714 1662 1696 0 -15.99(-0.93%)
Nov 18, 2011 1742 1753 1690 1712 0 -18.23(-1.05%)
Nov 17, 2011 1756 1777 1707 1730 0 -25.40(-1.45%)
Nov 16, 2011 1781 1808 1744 1755 0 -57.39(-3.17%)
Nov 15, 2011 1793 1831 1780 1813 0 +4.15(+0.23%)
Nov 14, 2011 1815 1832 1794 1809 0 -12.85(-0.71%)
Nov 11, 2011 1784 1832 1770 1821 0 +45.32(+2.55%)
Nov 10, 2011 1779 1798 1750 1776 0 +21.51(+1.23%)
Nov 09, 2011 1785 1808 1744 1755 0 -72.87(-3.99%)
Nov 08, 2011 1828 1847 1779 1828 0 +7.96(+0.44%)
Nov 07, 2011 1810 1837 1788 1820 0 +3.82(+0.21%)
Nov 04, 2011 1806 1832 1786 1816 0 -11.40(-0.62%)
Nov 03, 2011 1804 1848 1740 1827 0 -4.10(-0.22%)
Nov 02, 2011 1843 1859 1803 1831 0 +20.85(+1.15%)
Nov 01, 2011 1775 1839 1763 1810 0 -19.80(-1.08%)
Oct 31, 2011 1849 1873 1823 1830 0 +80.21(+4.58%)
Oct 28, 2011 1759 1785 1720 1750 0 -19.16(-1.08%)
Oct 27, 2011 1747 1795 1714 1769 0 +46.31(+2.69%)
Oct 26, 2011 1750 1756 1683 1723 0 -2.29(-0.13%)
Oct 25, 2011 1748 1766 1711 1725 0 -37.14(-2.11%)
Oct 24, 2011 1713 1779 1707 1762 0 -39.25(-2.18%)
Oct 21, 2011 1792 1818 1768 1802 0 +34.37(+1.94%)
Oct 20, 2011 1763 1786 1732 1767 0 +5.66(+0.32%)
Oct 19, 2011 1766 1794 1743 1761 0 -7.89(-0.45%)
Oct 18, 2011 1734 1789 1694 1769 0 +35.67(+2.06%)
Oct 17, 2011 1765 1789 1726 1734 0 -41.86(-2.36%)
Oct 14, 2011 1761 1787 1735 1776 0 +28.83(+1.65%)
Oct 13, 2011 1756 1779 1727 1747 0 -15.52(-0.88%)
Oct 12, 2011 1764 1796 1735 1762 0 +11.72(+0.67%)
Oct 11, 2011 1753 1768 1716 1751 0 -12.11(-0.69%)
Oct 10, 2011 1727 1769 1716 1763 0 +62.22(+3.66%)
Oct 07, 2011 1713 1748 1684 1700 0 -5.38(-0.32%)
Oct 06, 2011 1684 1718 1669 1706 0 +34.04(+2.04%)
Oct 05, 2011 1647 1687 1613 1672 0 +27.55(+1.68%)
Oct 04, 2011 1552 1649 1535 1644 0 +73.27(+4.66%)
Oct 03, 2011 1606 1643 1566 1571 0 -45.15(-2.79%)
Sep 30, 2011 1640 1672 1607 1616 0 -47.60(-2.86%)
Sep 29, 2011 1711 1723 1612 1664 0 -14.68(-0.87%)
Sep 28, 2011 1718 1738 1672 1678 0 -33.98(-1.98%)
Sep 27, 2011 1748 1765 1698 1712 0 -2.47(-0.14%)
Sep 26, 2011 1657 1722 1636 1715 0 +74.57(+4.55%)
Sep 23, 2011 1600 1657 1589 1640 0 +35.00(+2.18%)
Sep 22, 2011 1589 1639 1566 1605 0 -39.13(-2.38%)
Sep 21, 2011 1699 1716 1642 1644 0 -54.24(-3.19%)
Sep 20, 2011 1728 1752 1691 1699 0 -22.26(-1.29%)
Sep 19, 2011 1683 1734 1666 1721 0 +7.02(+0.41%)
Sep 16, 2011 1712 1741 1690 1714 0 +9.06(+0.53%)
Sep 15, 2011 1687 1718 1661 1705 0 +36.28(+2.17%)
Sep 14, 2011 1650 1692 1622 1669 0 +23.38(+1.42%)
Sep 13, 2011 1618 1667 1606 1645 0 +35.65(+2.22%)
Sep 12, 2011 1558 1615 1549 1609 0 +29.28(+1.85%)
Sep 09, 2011 1584 1616 1559 1580 0 -19.70(-1.23%)
Sep 08, 2011 1621 1643 1588 1600 0 -35.88(-2.19%)
Sep 07, 2011 1589 1644 1578 1636 0 +67.17(+4.28%)
Sep 06, 2011 1521 1577 1508 1569 0 -0.66(-0.04%)
Sep 02, 2011 1569 1569 1569 0 -50.58(-3.12%)
Sep 01, 2011 1652 1672 1610 1620 0 -38.46(-2.32%)
Aug 31, 2011 1677 1708 1640 1658 0 -5.12(-0.31%)
Aug 30, 2011 1638 1679 1621 1663 0 +16.11(+0.98%)
Aug 29, 2011 1606 1650 1594 1647 0 +64.27(+4.06%)
Aug 26, 2011 1526 1597 1509 1583 0 +47.05(+3.06%)
Aug 25, 2011 1586 1610 1527 1536 0 -40.11(-2.54%)
Aug 24, 2011 1562 1594 1534 1576 0 +1.29(+0.08%)
Aug 23, 2011 1506 1585 1487 1575 0 +71.04(+4.72%)
Aug 22, 2011 1516 1535 1486 1504 0 +25.06(+1.69%)
Aug 19, 2011 1487 1537 1464 1479 0 -20.55(-1.37%)
Aug 18, 2011 1521 1557 1467 1499 0 -76.96(-4.88%)
Aug 17, 2011 1620 1640 1547 1576 0 -39.28(-2.43%)
Aug 16, 2011 1607 1637 1572 1616 0 -24.25(-1.48%)
Aug 15, 2011 1638 1652 1595 1640 0 +14.59(+0.90%)
Aug 12, 2011 1634 1662 1584 1625 0 +21.35(+1.33%)
Aug 11, 2011 1538 1631 1529 1604 0 +75.90(+4.97%)
Aug 10, 2011 1537 1592 1510 1528 0 -55.69(-3.52%)
Aug 09, 2011 1584 1588 1463 1584 0 +82.83(+5.52%)
Aug 08, 2011 1596 1633 1479 1501 0 -145.17(-8.82%)
Aug 05, 2011 1674 1692 1594 1646 0 -7.20(-0.44%)
Aug 04, 2011 1738 1764 1642 1653 0 -126.80(-7.12%)
Aug 03, 2011 1743 1786 1706 1780 0 +40.49(+2.33%)
Aug 02, 2011 1804 1826 1736 1739 0 -82.16(-4.51%)
Aug 01, 2011 1841 1853 1787 1822 0 -1.18(-0.06%)
Jul 29, 2011 1804 1846 1786 1823 0 -0.61(-0.03%)
Jul 28, 2011 1827 1863 1812 1823 0 +10.27(+0.57%)
Jul 27, 2011 1869 1876 1808 1813 0 -65.73(-3.50%)
Jul 26, 2011 1869 1894 1848 1879 0 +8.48(+0.45%)
Jul 25, 2011 1881 1899 1857 1870 0 -31.13(-1.64%)
Jul 22, 2011 1897 1912 1883 1902 0 +8.04(+0.42%)
Jul 21, 2011 1887 1923 1876 1893 0 +17.12(+0.91%)
Jul 20, 2011 1894 1904 1859 1876 0 -16.95(-0.90%)
Jul 19, 2011 1864 1903 1858 1893 0 +44.94(+2.43%)
Jul 18, 2011 1852 1866 1832 1848 0 -11.50(-0.62%)
Jul 15, 2011 1861 1869 1833 1860 0 +8.40(+0.45%)
Jul 14, 2011 1868 1890 1832 1851 0 -10.03(-0.54%)
Jul 13, 2011 1862 1891 1850 1862 0 +12.59(+0.68%)
Jul 12, 2011 1851 1879 1837 1849 0 -5.02(-0.27%)
Jul 11, 2011 1874 1896 1842 1854 0 -44.52(-2.35%)
Jul 08, 2011 1887 1909 1868 1898 0 -13.95(-0.73%)
Jul 07, 2011 1885 1935 1870 1912 0 +62.65(+3.39%)
Jul 06, 2011 1834 1863 1819 1850 0 +12.18(+0.66%)
Jul 05, 2011 1828 1852 1811 1838 0 +11.81(+0.65%)
Jul 01, 2011 1826 1826 1826 0 +32.72(+1.82%)
Jun 30, 2011 1791 1815 1778 1793 0 +8.41(+0.47%)
Jun 29, 2011 1801 1816 1775 1785 0 -10.49(-0.58%)
Jun 28, 2011 1765 1802 1760 1795 0 +36.16(+2.06%)
Jun 27, 2011 1748 1772 1735 1759 0 +8.63(+0.49%)
Jun 24, 2011 1776 1788 1735 1750 0 -26.28(-1.48%)
Jun 23, 2011 1732 1785 1725 1777 0 +26.29(+1.50%)
Jun 22, 2011 1778 1794 1745 1750 0 -36.04(-2.02%)
Jun 21, 2011 1754 1797 1743 1786 0 +39.15(+2.24%)
Jun 20, 2011 1736 1753 1725 1747 0 +34.10(+1.99%)
Jun 17, 2011 1712 1744 1700 1713 0 +15.63(+0.92%)
Jun 16, 2011 1703 1723 1676 1697 0 -6.46(-0.38%)
Jun 15, 2011 1711 1734 1690 1704 0 -31.49(-1.81%)
Jun 14, 2011 1717 1751 1711 1735 0 +36.99(+2.18%)
Jun 13, 2011 1694 1716 1679 1698 0 +15.45(+0.92%)
Jun 10, 2011 1701 1711 1670 1683 0 -26.49(-1.55%)
Jun 09, 2011 1688 1724 1679 1709 0 +25.57(+1.52%)
Jun 08, 2011 1705 1717 1673 1684 0 -39.93(-2.32%)
Jun 07, 2011 1732 1762 1717 1724 0 -2.45(-0.14%)
Jun 06, 2011 1757 1772 1722 1726 0 -34.30(-1.95%)
Jun 03, 2011 1763 1798 1748 1761 0 -73.94(-4.03%)
May 24, 2011 1850 1869 1820 1835 0 -8.90(-0.48%)
May 23, 2011 1824 1871 1818 1843 0 -3.20(-0.17%)
May 20, 2011 1868 1888 1814 1847 0 -81.88(-4.25%)
May 19, 2011 1943 1961 1903 1929 0 -20.24(-1.04%)
May 18, 2011 1934 1965 1916 1949 0 +17.44(+0.90%)
May 17, 2011 1928 1951 1908 1931 0 -2.56(-0.13%)
May 16, 2011 1955 1971 1925 1934 0 -28.07(-1.43%)
May 13, 2011 1979 1994 1950 1962 0 -14.31(-0.72%)
May 12, 2011 1951 1988 1933 1976 0 +19.92(+1.02%)
May 11, 2011 1958 1977 1931 1956 0 +1.12(+0.06%)
May 10, 2011 1923 1966 1916 1955 0 +41.77(+2.18%)
May 09, 2011 1906 1930 1890 1913 0 +5.36(+0.28%)
May 06, 2011 1932 1949 1896 1908 0 -5.74(-0.30%)
May 05, 2011 1891 1955 1874 1914 0 +8.87(+0.47%)
May 04, 2011 1912 1944 1887 1905 0 -4.18(-0.22%)
May 03, 2011 1907 1934 1890 1909 0 +0.77(+0.04%)
May 02, 2011 1910 1920 1903 1908 0 -12.72(-0.66%)
Apr 29, 2011 1935 1944 1911 1921 0 -12.89(-0.67%)
Apr 28, 2011 1927 1950 1913 1934 0 -2.87(-0.15%)
Apr 27, 2011 1921 1947 1906 1937 0 +17.15(+0.89%)
Apr 26, 2011 1899 1935 1887 1920 0 +24.63(+1.30%)
Apr 25, 2011 1884 1902 1871 1895 0 +12.80(+0.68%)
Apr 21, 2011 1889 1898 1868 1882 0 +1.26(+0.07%)
Apr 20, 2011 1869 1901 1858 1881 0 +36.48(+1.98%)
Apr 19, 2011 1845 1865 1827 1845 0 +5.05(+0.27%)
Apr 18, 2011 1834 1852 1808 1839 0 -25.87(-1.39%)
Apr 15, 2011 1849 1876 1835 1865 0 +18.93(+1.03%)
Apr 14, 2011 1847 1862 1829 1846 0 -11.82(-0.64%)
Apr 13, 2011 1854 1874 1831 1858 0 +12.36(+0.67%)
Apr 12, 2011 1843 1876 1828 1846 0 -7.08(-0.38%)
Apr 11, 2011 1847 1874 1835 1853 0 +5.42(+0.29%)
Apr 08, 2011 1864 1880 1824 1848 0 -8.83(-0.48%)
Apr 07, 2011 1839 1888 1821 1856 0 +9.75(+0.53%)
Apr 06, 2011 1847 1866 1820 1847 0 +15.14(+0.83%)
Apr 05, 2011 1777 1851 1772 1831 0 +47.62(+2.67%)
Apr 04, 2011 1790 1800 1765 1784 0 -3.88(-0.22%)
Apr 01, 2011 1786 1808 1770 1788 0 +8.34(+0.47%)
Mar 31, 2011 1781 1795 1755 1779 0 -2.35(-0.13%)
Mar 30, 2011 1770 1787 1757 1782 0 +38.76(+2.22%)
Mar 29, 2011 1721 1750 1712 1743 0 +21.27(+1.24%)
Mar 28, 2011 1744 1760 1717 1722 0 -20.18(-1.16%)
Mar 25, 2011 1731 1763 1720 1742 0 +15.00(+0.87%)
Mar 24, 2011 1707 1739 1695 1727 0 +29.56(+1.74%)
Mar 23, 2011 1683 1705 1661 1697 0 +8.97(+0.53%)
Mar 22, 2011 1702 1717 1682 1688 0 -8.23(-0.49%)
Mar 21, 2011 1698 1708 1685 1697 0 +16.39(+0.98%)
Mar 18, 2011 1698 1708 1659 1680 0 -0.93(-0.06%)
Mar 17, 2011 1706 1718 1672 1681 0 -25.66(-1.50%)
Mar 16, 2011 1723 1741 1693 1707 0 -20.73(-1.20%)
Mar 15, 2011 1713 1745 1706 1728 0 +1.12(+0.06%)
Mar 14, 2011 1735 1761 1705 1726 0 -26.33(-1.50%)
Mar 11, 2011 1719 1766 1707 1753 0 +25.85(+1.50%)
Mar 10, 2011 1715 1746 1699 1727 0 -7.71(-0.44%)
Mar 09, 2011 1725 1754 1707 1735 0 +8.61(+0.50%)
Mar 08, 2011 1722 1747 1697 1726 0 -13.90(-0.80%)
Mar 07, 2011 1780 1789 1728 1740 0 -32.34(-1.82%)
Mar 04, 2011 1784 1800 1753 1772 0 -10.15(-0.57%)
Mar 03, 2011 1789 1808 1748 1782 0 +9.43(+0.53%)
Mar 02, 2011 1759 1789 1743 1773 0 +7.89(+0.45%)
Mar 01, 2011 1793 1811 1753 1765 0 -24.81(-1.39%)
Feb 28, 2011 1794 1808 1767 1790 0 -2.62(-0.15%)
Feb 25, 2011 1780 1811 1761 1792 0 +23.39(+1.32%)
Feb 24, 2011 1756 1792 1734 1769 0 +15.09(+0.86%)
Feb 23, 2011 1786 1799 1728 1754 0 -32.11(-1.80%)
Feb 22, 2011 1801 1832 1774 1786 0 -34.21(-1.88%)
Feb 18, 2011 1820 1820 1820 0 +7.97(+0.44%)
Feb 17, 2011 1800 1829 1786 1812 0 +9.74(+0.54%)
Feb 16, 2011 1784 1819 1777 1803 0 +29.12(+1.64%)
Feb 15, 2011 1770 1792 1754 1773 0 +8.48(+0.48%)
Feb 14, 2011 1770 1785 1751 1765 0 -5.94(-0.34%)
Feb 11, 2011 1745 1775 1736 1771 0 +20.43(+1.17%)
Feb 10, 2011 1732 1761 1719 1751 0 +11.10(+0.64%)
Feb 09, 2011 1732 1763 1722 1739 0 +6.48(+0.37%)
Feb 08, 2011 1707 1738 1696 1733 0 +28.01(+1.64%)
Feb 07, 2011 1695 1719 1685 1705 0 +12.29(+0.73%)
Feb 04, 2011 1659 1704 1651 1693 0 +34.59(+2.09%)
Feb 03, 2011 1639 1687 1625 1658 0 +56.20(+3.51%)
Feb 02, 2011 1626 1635 1591 1602 0 -31.26(-1.91%)
Feb 01, 2011 1625 1650 1613 1633 0 +18.46(+1.14%)
Jan 31, 2011 1611 1628 1593 1615 0 +8.61(+0.54%)
Jan 28, 2011 1640 1647 1598 1606 0 -34.12(-2.08%)
Jan 27, 2011 1634 1658 1617 1640 0 +8.29(+0.51%)
Jan 26, 2011 1635 1648 1609 1632 0 +1.70(+0.10%)
Jan 25, 2011 1636 1647 1607 1630 0 -9.41(-0.57%)
Jan 24, 2011 1592 1652 1620 1640 0 +7.23(+0.44%)
Jan 21, 2011 1609 1656 1620 1632 0 -8.51(-0.52%)
Jan 20, 2011 1582 1660 1618 1641 0 +13.56(+0.83%)
Jan 19, 2011 1603 1657 1618 1627 0 -17.04(-1.04%)
Jan 18, 2011 1610 1662 1626 1644 0 -6.82(-0.41%)
Jan 14, 2011 1651 1651 1651 0 -2.12(-0.13%)
Jan 13, 2011 1612 1668 1639 1653 0 -1.53(-0.09%)
Jan 12, 2011 1618 1674 1642 1655 0 +7.84(+0.48%)
Jan 11, 2011 1634 1678 1632 1647 0 -28.41(-1.70%)
Jan 10, 2011 1582 1684 1645 1675 0 +9.97(+0.60%)
Jan 07, 2011 1603 1694 1640 1665 0 -6.75(-0.40%)
Jan 06, 2011 1609 1707 1647 1672 0 -35.71(-2.09%)
Jan 05, 2011 1624 1725 1675 1708 0 +3.62(+0.21%)
Jan 04, 2011 1662 1744 1693 1704 0 -32.19(-1.85%)
Jan 03, 2011 1667 1759 1720 1736 0 +5.95(+0.34%)
Dec 31, 2010 1710 1753 1725 1730 0 -17.58(-1.01%)
Dec 30, 2010 1694 1755 1722 1748 0 +17.93(+1.04%)
Dec 29, 2010 1689 1743 1715 1730 0 +9.10(+0.53%)
Dec 28, 2010 1690 1737 1709 1721 0 -1.88(-0.11%)
Dec 27, 2010 1686 1733 1701 1723 0 -4.44(-0.26%)
Dec 23, 2010 1687 1740 1707 1727 0 +30.32(+1.79%)
Dec 22, 2010 1685 1729 1688 1697 0 -22.77(-1.32%)
Dec 21, 2010 1678 1731 1695 1720 0 +11.51(+0.67%)
Dec 20, 2010 1680 1726 1694 1708 0 -4.00(-0.23%)
Dec 17, 2010 1670 1733 1693 1712 0 +1.04(+0.06%)
Dec 16, 2010 1651 1721 1679 1711 0 +28.58(+1.70%)
Dec 15, 2010 1651 1703 1672 1683 0 -28.65(-1.67%)
Dec 14, 2010 1680 1730 1697 1711 0 -31.65(-1.82%)
Dec 10, 2010 1701 1753 1718 1743 0 +8.96(+0.52%)
Dec 09, 2010 1706 1751 1719 1734 0 +2.81(+0.16%)
Dec 08, 2010 1710 1758 1716 1731 0 -14.19(-0.81%)
Dec 07, 2010 1733 1780 1736 1745 0 -9.41(-0.54%)
Dec 06, 2010 1717 1769 1734 1755 0 +0.52(+0.03%)
Dec 03, 2010 1748 1767 1726 1754 0 -19.96(-1.12%)
Dec 02, 2010 1774 1802 1747 1774 0 +2.31(+0.13%)
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.