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 (%)
Dec 31, 2019 1935 1949 1918 1937 0 +1.15(+0.06%)
Dec 30, 2019 1921 1953 1903 1936 0 +13.59(+0.71%)
Dec 27, 2019 1946 1951 1913 1922 0 -14.18(-0.73%)
Dec 26, 2019 1924 1943 1912 1936 0 +15.18(+0.79%)
Dec 24, 2019 1920 1937 1909 1921 0 +7.70(+0.40%)
Dec 23, 2019 1926 1935 1902 1914 0 -8.34(-0.43%)
Dec 20, 2019 1937 1945 1909 1922 0 -4.17(-0.22%)
Dec 19, 2019 1914 1936 1902 1926 0 +14.87(+0.78%)
Dec 18, 2019 1896 1923 1882 1911 0 +18.87(+1.00%)
Dec 17, 2019 1888 1906 1869 1892 0 +10.39(+0.55%)
Dec 16, 2019 1895 1916 1869 1882 0 -1.83(-0.10%)
Dec 13, 2019 1918 1920 1874 1884 0 -33.55(-1.75%)
Dec 12, 2019 1880 1926 1871 1917 0 +39.38(+2.10%)
Dec 11, 2019 1893 1898 1864 1878 0 -29.55(-1.55%)
Dec 10, 2019 1902 1918 1886 1907 0 +2.25(+0.12%)
Dec 09, 2019 1879 1919 1873 1905 0 +23.75(+1.26%)
Dec 06, 2019 1890 1910 1871 1881 0 +17.28(+0.93%)
Dec 05, 2019 1873 1884 1857 1864 0 -2.62(-0.14%)
Dec 04, 2019 1860 1883 1846 1867 0 +13.65(+0.74%)
Dec 03, 2019 1867 1882 1839 1853 0 -34.90(-1.85%)
Dec 02, 2019 1905 1919 1880 1888 0 -10.73(-0.57%)
Nov 29, 2019 1913 1922 1891 1899 0 -13.38(-0.70%)
Nov 27, 2019 1904 1923 1885 1912 0 +14.90(+0.79%)
Nov 26, 2019 1874 1916 1859 1897 0 +22.20(+1.18%)
Nov 25, 2019 1856 1888 1836 1875 0 +28.65(+1.55%)
Nov 22, 2019 1845 1877 1780 1846 0 +14.15(+0.77%)
Nov 21, 2019 1811 1833 1789 1832 0 +25.00(+1.38%)
Nov 20, 2019 1846 1856 1797 1807 0 -58.07(-3.11%)
Nov 19, 2019 1881 1900 1849 1865 0 -28.55(-1.51%)
Nov 18, 2019 1918 1926 1884 1894 0 -28.16(-1.47%)
Nov 15, 2019 1918 1932 1891 1922 0 +18.89(+0.99%)
Nov 14, 2019 1885 1913 1873 1903 0 +20.93(+1.11%)
Nov 13, 2019 1879 1899 1846 1882 0 +0.75(+0.04%)
Nov 12, 2019 1897 1911 1867 1881 0 -17.26(-0.91%)
Nov 11, 2019 1880 1904 1867 1899 0 +11.55(+0.61%)
Nov 08, 2019 1914 1922 1872 1887 0 -35.51(-1.85%)
Nov 07, 2019 1916 1942 1907 1923 0 +18.78(+0.99%)
Nov 06, 2019 1907 1915 1880 1904 0 +1.06(+0.06%)
Nov 05, 2019 1892 1925 1883 1903 0 +17.37(+0.92%)
Nov 04, 2019 1879 1895 1864 1885 0 +20.86(+1.12%)
Nov 01, 2019 1844 1877 1835 1865 0 +33.04(+1.80%)
Oct 31, 2019 1848 1859 1814 1832 0 -16.25(-0.88%)
Oct 30, 2019 1843 1867 1822 1848 0 -1.72(-0.09%)
Oct 29, 2019 1860 1878 1841 1850 0 -13.73(-0.74%)
Oct 28, 2019 1874 1889 1852 1863 0 -8.95(-0.48%)
Oct 25, 2019 1848 1890 1840 1872 0 +13.90(+0.75%)
Oct 24, 2019 1867 1874 1832 1858 0 -4.69(-0.25%)
Oct 23, 2019 1888 1896 1849 1863 0 -23.20(-1.23%)
Oct 22, 2019 1862 1899 1849 1886 0 +27.93(+1.50%)
Oct 21, 2019 1857 1889 1827 1858 0 -13.91(-0.74%)
Oct 18, 2019 1851 1888 1839 1872 0 -1.66(-0.09%)
Oct 17, 2019 1870 1891 1857 1874 0 +14.72(+0.79%)
Oct 16, 2019 1850 1874 1840 1859 0 +7.20(+0.39%)
Oct 15, 2019 1837 1867 1830 1852 0 +20.42(+1.11%)
Oct 14, 2019 1850 1857 1818 1832 0 -22.00(-1.19%)
Oct 11, 2019 1837 1876 1832 1854 0 +37.32(+2.05%)
Oct 10, 2019 1786 1826 1780 1816 0 +28.23(+1.58%)
Oct 09, 2019 1780 1797 1767 1788 0 +20.73(+1.17%)
Oct 08, 2019 1763 1792 1743 1767 0 -16.23(-0.91%)
Oct 07, 2019 1781 1801 1770 1783 0 -6.25(-0.35%)
Oct 04, 2019 1782 1807 1764 1790 0 +11.93(+0.67%)
Oct 03, 2019 1771 1784 1729 1778 0 -1.30(-0.07%)
Oct 02, 2019 1810 1815 1769 1779 0 -40.09(-2.20%)
Oct 01, 2019 1846 1867 1815 1819 0 -18.22(-0.99%)
Sep 30, 2019 1818 1849 1813 1837 0 +24.68(+1.36%)
Sep 27, 2019 1802 1826 1790 1813 0 +22.62(+1.26%)
Sep 26, 2019 1802 1809 1768 1790 0 -9.32(-0.52%)
Sep 25, 2019 1786 1822 1781 1799 0 +15.67(+0.88%)
Sep 24, 2019 1801 1819 1766 1784 0 +0.43(+0.02%)
Sep 23, 2019 1754 1794 1747 1783 0 +30.31(+1.73%)
Sep 20, 2019 1803 1828 1749 1753 0 -48.34(-2.68%)
Sep 19, 2019 1812 1825 1792 1801 0 -6.90(-0.38%)
Sep 18, 2019 1810 1825 1784 1808 0 -0.23(-0.01%)
Sep 17, 2019 1826 1841 1790 1808 0 -19.67(-1.08%)
Sep 16, 2019 1846 1860 1816 1828 0 -33.02(-1.77%)
Sep 13, 2019 1872 1891 1850 1861 0 +0.79(+0.04%)
Sep 12, 2019 1862 1895 1838 1860 0 +4.48(+0.24%)
Sep 11, 2019 1836 1865 1802 1856 0 +16.74(+0.91%)
Sep 10, 2019 1817 1849 1792 1839 0 +21.54(+1.19%)
Sep 09, 2019 1788 1833 1768 1818 0 +33.98(+1.91%)
Sep 06, 2019 1803 1826 1776 1784 0 -9.05(-0.50%)
Sep 05, 2019 1737 1803 1733 1793 0 +76.04(+4.43%)
Sep 04, 2019 1700 1726 1683 1717 0 +16.28(+0.96%)
Sep 03, 2019 1710 1725 1674 1700 0 -23.25(-1.35%)
Aug 30, 2019 1743 1764 1715 1724 0 -11.75(-0.68%)
Aug 29, 2019 1722 1756 1713 1735 0 +32.12(+1.89%)
Aug 28, 2019 1659 1712 1652 1703 0 +39.35(+2.36%)
Aug 27, 2019 1708 1711 1659 1664 0 -33.41(-1.97%)
Aug 26, 2019 1684 1710 1664 1697 0 +21.58(+1.29%)
Aug 23, 2019 1730 1756 1664 1676 0 -98.28(-5.54%)
Aug 22, 2019 1741 1786 1725 1774 0 +60.92(+3.56%)
Aug 21, 2019 1697 1730 1677 1713 0 +36.65(+2.19%)
Aug 20, 2019 1673 1698 1652 1676 0 -10.18(-0.60%)
Aug 19, 2019 1687 1707 1667 1687 0 +26.07(+1.57%)
Aug 16, 2019 1639 1674 1633 1661 0 +37.03(+2.28%)
Aug 15, 2019 1665 1672 1609 1624 0 -28.16(-1.70%)
Aug 14, 2019 1700 1703 1647 1652 0 -92.87(-5.32%)
Aug 13, 2019 1692 1790 1674 1745 0 +49.82(+2.94%)
Aug 12, 2019 1726 1733 1682 1695 0 -40.41(-2.33%)
Aug 09, 2019 1762 1768 1724 1735 0 -31.14(-1.76%)
Aug 08, 2019 1745 1781 1729 1766 0 +32.94(+1.90%)
Aug 07, 2019 1705 1742 1694 1733 0 +6.82(+0.40%)
Aug 06, 2019 1699 1733 1686 1726 0 +32.92(+1.94%)
Aug 05, 2019 1705 1717 1665 1694 0 -36.15(-2.09%)
Aug 02, 2019 1726 1751 1713 1730 0 +2.55(+0.15%)
Aug 01, 2019 1810 1820 1704 1727 0 -76.61(-4.25%)
Jul 31, 2019 1796 1827 1770 1804 0 +6.21(+0.35%)
Jul 30, 2019 1798 1806 1779 1798 0 -7.64(-0.42%)
Jul 29, 2019 1803 1815 1783 1805 0 -0.62(-0.03%)
Jul 26, 2019 1792 1813 1772 1806 0 +19.81(+1.11%)
Jul 25, 2019 1779 1804 1766 1786 0 -9.75(-0.54%)
Jul 24, 2019 1779 1806 1770 1796 0 +16.37(+0.92%)
Jul 23, 2019 1781 1792 1759 1779 0 +4.72(+0.27%)
Jul 22, 2019 1797 1811 1763 1775 0 -16.87(-0.94%)
Jul 19, 2019 1801 1818 1783 1792 0 +1.14(+0.06%)
Jul 18, 2019 1795 1805 1776 1790 0 -7.17(-0.40%)
Jul 17, 2019 1803 1818 1781 1798 0 -7.19(-0.40%)
Jul 16, 2019 1797 1819 1785 1805 0 +9.67(+0.54%)
Jul 15, 2019 1792 1816 1772 1795 0 +6.47(+0.36%)
Jul 12, 2019 1748 1803 1742 1789 0 +47.81(+2.75%)
Jul 11, 2019 1740 1751 1725 1741 0 +10.07(+0.58%)
Jul 10, 2019 1740 1747 1715 1731 0 -0.53(-0.03%)
Jul 09, 2019 1738 1756 1720 1731 0 -13.19(-0.76%)
Jul 08, 2019 1736 1757 1720 1744 0 +6.29(+0.36%)
Jul 05, 2019 1702 1744 1699 1738 0 +23.94(+1.40%)
Jul 03, 2019 1690 1719 1685 1714 0 +28.99(+1.72%)
Jul 02, 2019 1705 1713 1675 1685 0 -22.55(-1.32%)
Jul 01, 2019 1734 1760 1695 1708 0 -1.99(-0.12%)
Jun 28, 2019 1718 1740 1699 1710 0 -5.09(-0.30%)
Jun 27, 2019 1706 1722 1690 1715 0 -16.66(-0.96%)
Jun 26, 2019 1733 1754 1717 1732 0 +6.00(+0.35%)
Jun 25, 2019 1748 1755 1717 1726 0 -19.86(-1.14%)
Jun 24, 2019 1759 1777 1731 1745 0 -24.50(-1.38%)
Jun 21, 2019 1769 1790 1752 1770 0 +1.49(+0.08%)
Jun 20, 2019 1768 1784 1746 1768 0 +14.06(+0.80%)
Jun 19, 2019 1749 1766 1722 1754 0 +9.26(+0.53%)
Jun 18, 2019 1752 1782 1735 1745 0 +2.52(+0.14%)
Jun 17, 2019 1737 1759 1723 1743 0 +6.80(+0.39%)
Jun 14, 2019 1730 1748 1714 1736 0 +8.83(+0.51%)
Jun 13, 2019 1703 1734 1683 1727 0 +33.07(+1.95%)
Jun 12, 2019 1707 1721 1687 1694 0 -11.34(-0.67%)
Jun 11, 2019 1703 1725 1692 1705 0 +12.49(+0.74%)
Jun 10, 2019 1711 1738 1685 1693 0 -14.34(-0.84%)
Jun 07, 2019 1678 1720 1666 1707 0 +36.58(+2.19%)
Jun 06, 2019 1676 1692 1642 1670 0 -6.24(-0.37%)
Jun 05, 2019 1702 1715 1665 1677 0 -10.92(-0.65%)
Jun 04, 2019 1663 1700 1658 1688 0 +39.97(+2.43%)
Jun 03, 2019 1644 1675 1625 1648 0 +2.24(+0.14%)
May 31, 2019 1628 1660 1609 1645 0 -28.88(-1.72%)
May 30, 2019 1666 1695 1648 1674 0 +12.81(+0.77%)
May 29, 2019 1680 1695 1644 1662 0 -43.79(-2.57%)
May 28, 2019 1735 1771 1702 1705 0 -21.55(-1.25%)
May 24, 2019 1724 1748 1700 1727 0 -37.58(-2.13%)
May 23, 2019 1771 1796 1740 1764 0 -18.22(-1.02%)
May 22, 2019 1827 1835 1773 1783 0 -75.36(-4.06%)
May 21, 2019 1838 1870 1816 1858 0 +16.60(+0.90%)
May 20, 2019 1843 1856 1826 1841 0 -8.55(-0.46%)
May 17, 2019 1827 1868 1818 1850 0 +12.31(+0.67%)
May 16, 2019 1835 1868 1824 1838 0 +9.76(+0.53%)
May 15, 2019 1824 1843 1800 1828 0 -15.27(-0.83%)
May 14, 2019 1834 1856 1805 1843 0 +17.29(+0.95%)
May 13, 2019 1879 1890 1807 1826 0 -84.32(-4.41%)
May 10, 2019 1905 1929 1868 1910 0 -3.88(-0.20%)
May 09, 2019 1890 1925 1881 1914 0 +1.53(+0.08%)
May 08, 2019 1887 1928 1871 1913 0 +21.34(+1.13%)
May 07, 2019 1921 1928 1875 1891 0 -40.90(-2.12%)
May 06, 2019 1916 1944 1898 1932 0 -11.84(-0.61%)
May 03, 2019 1945 1955 1926 1944 0 +9.34(+0.48%)
May 02, 2019 1930 1949 1917 1935 0 +9.07(+0.47%)
May 01, 2019 1951 1957 1920 1926 0 -27.21(-1.39%)
Apr 30, 2019 1965 1974 1937 1953 0 -13.06(-0.66%)
Apr 29, 2019 1963 1994 1954 1966 0 +1.72(+0.09%)
Apr 26, 2019 1957 1973 1936 1964 0 +6.29(+0.32%)
Apr 25, 2019 1964 1986 1945 1958 0 -16.71(-0.85%)
Apr 24, 2019 1948 1991 1942 1974 0 +32.35(+1.67%)
Apr 23, 2019 1940 1954 1910 1942 0 +9.04(+0.47%)
Apr 22, 2019 1982 1989 1922 1933 0 -55.31(-2.78%)
Apr 18, 2019 1997 2010 1980 1988 0 -3.65(-0.18%)
Apr 17, 2019 1982 2004 1973 1992 0 +15.35(+0.78%)
Apr 16, 2019 1976 1990 1959 1977 0 +9.25(+0.47%)
Apr 15, 2019 1955 1981 1942 1967 0 +12.90(+0.66%)
Apr 12, 2019 1957 1975 1937 1955 0 +2.99(+0.15%)
Apr 11, 2019 1978 1990 1939 1952 0 -22.97(-1.16%)
Apr 10, 2019 1961 1985 1949 1975 0 +19.36(+0.99%)
Apr 09, 2019 1975 1984 1948 1955 0 -34.22(-1.72%)
Apr 08, 2019 1992 2011 1972 1989 0 -4.73(-0.24%)
Apr 05, 2019 1997 2020 1981 1994 0 +2.61(+0.13%)
Apr 04, 2019 1937 1995 1933 1992 0 +56.56(+2.92%)
Apr 03, 2019 1930 1950 1914 1935 0 +20.10(+1.05%)
Apr 02, 2019 1932 1937 1907 1915 0 -20.43(-1.06%)
Apr 01, 2019 1928 1942 1899 1935 0 +18.09(+0.94%)
Mar 29, 2019 1910 1929 1893 1917 0 +15.35(+0.81%)
Mar 28, 2019 1907 1932 1884 1902 0 +9.35(+0.49%)
Mar 27, 2019 1862 1905 1857 1893 0 +33.52(+1.80%)
Mar 26, 2019 1850 1875 1840 1859 0 +20.80(+1.13%)
Mar 25, 2019 1809 1859 1804 1838 0 +22.12(+1.22%)
Mar 22, 2019 1849 1864 1808 1816 0 -45.25(-2.43%)
Mar 21, 2019 1857 1874 1843 1861 0 -8.74(-0.47%)
Mar 20, 2019 1891 1899 1860 1870 0 -22.43(-1.19%)
Mar 19, 2019 1887 1910 1871 1892 0 +4.65(+0.25%)
Mar 18, 2019 1866 1895 1857 1888 0 +21.69(+1.16%)
Mar 15, 2019 1871 1884 1839 1866 0 -5.72(-0.31%)
Mar 14, 2019 1895 1899 1854 1872 0 -28.37(-1.49%)
Mar 13, 2019 1906 1922 1890 1900 0 -3.50(-0.18%)
Mar 12, 2019 1902 1912 1877 1904 0 +1.33(+0.07%)
Mar 11, 2019 1876 1912 1866 1902 0 +29.88(+1.60%)
Mar 08, 2019 1913 1920 1858 1873 0 -59.39(-3.07%)
Mar 07, 2019 1941 1957 1901 1932 0 -25.10(-1.28%)
Mar 06, 2019 1959 2003 1939 1957 0 +4.05(+0.21%)
Mar 05, 2019 1975 1983 1937 1953 0 -0.34(-0.02%)
Mar 04, 2019 2005 2012 1943 1953 0 -47.33(-2.37%)
Mar 01, 2019 2040 2067 1985 2001 0 +52.25(+2.68%)
Feb 28, 2019 1945 1962 1919 1948 0 +2.93(+0.15%)
Feb 27, 2019 1913 1955 1907 1945 0 +28.50(+1.49%)
Feb 26, 2019 1913 1939 1900 1917 0 +0.04(+0.00%)
Feb 25, 2019 1923 1943 1906 1917 0 +5.35(+0.28%)
Feb 22, 2019 1900 1918 1885 1912 0 +11.07(+0.58%)
Feb 21, 2019 1917 1928 1891 1900 0 -15.05(-0.79%)
Feb 20, 2019 1912 1930 1902 1916 0 +3.51(+0.18%)
Feb 19, 2019 1907 1921 1884 1912 0 +4.75(+0.25%)
Feb 15, 2019 1909 1926 1896 1907 0 +14.46(+0.76%)
Feb 14, 2019 1901 1915 1873 1893 0 -21.85(-1.14%)
Feb 13, 2019 1929 1934 1890 1915 0 -9.58(-0.50%)
Feb 12, 2019 1917 1941 1904 1924 0 +14.16(+0.74%)
Feb 11, 2019 1897 1921 1884 1910 0 +17.28(+0.91%)
Feb 08, 2019 1891 1913 1878 1893 0 -6.11(-0.32%)
Feb 07, 2019 1888 1907 1873 1899 0 +2.86(+0.15%)
Feb 06, 2019 1908 1914 1876 1896 0 -16.73(-0.87%)
Feb 05, 2019 1903 1923 1890 1913 0 +16.23(+0.86%)
Feb 04, 2019 1879 1901 1863 1897 0 +17.55(+0.93%)
Feb 01, 2019 1906 1913 1864 1879 0 -23.03(-1.21%)
Jan 31, 2019 1899 1916 1884 1902 0 +0.51(+0.03%)
Jan 30, 2019 1902 1919 1882 1902 0 +6.21(+0.33%)
Jan 29, 2019 1901 1905 1873 1895 0 -7.22(-0.38%)
Jan 28, 2019 1908 1921 1878 1903 0 -16.55(-0.86%)
Jan 25, 2019 1909 1930 1895 1919 0 +29.14(+1.54%)
Jan 24, 2019 1898 1903 1869 1890 0 -5.20(-0.27%)
Jan 23, 2019 1901 1910 1870 1895 0 +0.53(+0.03%)
Jan 22, 2019 1910 1928 1880 1895 0 -37.26(-1.93%)
Jan 18, 2019 1903 1944 1889 1932 0 +42.87(+2.27%)
Jan 17, 2019 1854 1896 1846 1889 0 +23.68(+1.27%)
Jan 16, 2019 1863 1887 1845 1865 0 -13.73(-0.73%)
Jan 15, 2019 1883 1899 1864 1879 0 -5.36(-0.28%)
Jan 14, 2019 1880 1918 1869 1884 0 -7.88(-0.42%)
Jan 11, 2019 1869 1918 1862 1892 0 +12.22(+0.65%)
Jan 10, 2019 1841 1888 1811 1880 0 -29.76(-1.56%)
Jan 09, 2019 1923 1947 1888 1910 0 -0.58(-0.03%)
Jan 08, 2019 1907 1938 1860 1910 0 +18.67(+0.99%)
Jan 07, 2019 1818 1920 1809 1892 0 +67.43(+3.70%)
Jan 04, 2019 1818 1850 1792 1824 0 +27.61(+1.54%)
Jan 03, 2019 1797 1824 1767 1797 0 -13.48(-0.74%)
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.