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%)
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.