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 (%)
Mar 30, 2012 2005 2014 1967 1977 0 -15.12(-0.76%)
Mar 29, 2012 1988 2004 1964 1992 0 +0.68(+0.03%)
Mar 28, 2012 2006 2017 1964 1992 0 -23.26(-1.15%)
Mar 27, 2012 2023 2036 2007 2015 0 -9.43(-0.47%)
Mar 26, 2012 2003 2036 1992 2024 0 +36.77(+1.85%)
Mar 23, 2012 1985 1998 1947 1988 0 -2.83(-0.14%)
Mar 22, 2012 1966 2001 1957 1990 0 +10.18(+0.51%)
Mar 21, 2012 1972 1996 1961 1980 0 +10.01(+0.51%)
Mar 20, 2012 1940 1981 1929 1970 0 +19.94(+1.02%)
Mar 19, 2012 1944 1963 1925 1950 0 +5.37(+0.28%)
Mar 16, 2012 1963 1975 1931 1945 0 -22.42(-1.14%)
Mar 15, 2012 1956 1977 1926 1967 0 -1.61(-0.08%)
Mar 14, 2012 1969 1986 1949 1969 0 -1.95(-0.10%)
Mar 13, 2012 1955 1979 1934 1971 0 +21.79(+1.12%)
Mar 12, 2012 1948 1966 1931 1949 0 +1.85(+0.10%)
Mar 09, 2012 1926 1961 1917 1947 0 +25.62(+1.33%)
Mar 08, 2012 1917 1943 1899 1922 0 +18.56(+0.98%)
Mar 07, 2012 1887 1913 1874 1903 0 +23.77(+1.26%)
Mar 06, 2012 1884 1901 1868 1879 0 -24.75(-1.30%)
Mar 05, 2012 1888 1916 1873 1904 0 +11.96(+0.63%)
Mar 02, 2012 1910 1926 1881 1892 0 -18.73(-0.98%)
Mar 01, 2012 1903 1933 1879 1911 0 +40.19(+2.15%)
Feb 29, 2012 1892 1905 1865 1871 0 -20.69(-1.09%)
Feb 28, 2012 1871 1903 1859 1891 0 +18.98(+1.01%)
Feb 27, 2012 1843 1883 1834 1872 0 +21.20(+1.15%)
Feb 24, 2012 1853 1875 1833 1851 0 -11.17(-0.60%)
Feb 23, 2012 1839 1876 1824 1862 0 +16.40(+0.89%)
Feb 22, 2012 1839 1868 1826 1846 0 +10.28(+0.56%)
Feb 21, 2012 1843 1862 1819 1836 0 -6.20(-0.34%)
Feb 17, 2012 1842 1842 1842 0 +10.94(+0.60%)
Feb 16, 2012 1811 1842 1804 1831 0 +21.30(+1.18%)
Feb 15, 2012 1819 1842 1794 1810 0 +6.99(+0.39%)
Feb 14, 2012 1788 1810 1773 1803 0 +13.78(+0.77%)
Feb 13, 2012 1794 1804 1772 1789 0 +5.83(+0.33%)
Feb 10, 2012 1769 1793 1757 1783 0 -2.34(-0.13%)
Feb 09, 2012 1781 1796 1761 1785 0 +9.38(+0.53%)
Feb 08, 2012 1780 1798 1760 1776 0 -2.56(-0.14%)
Feb 07, 2012 1760 1794 1749 1778 0 +12.39(+0.70%)
Feb 06, 2012 1752 1778 1738 1766 0 +3.19(+0.18%)
Feb 03, 2012 1754 1778 1739 1763 0 +30.84(+1.78%)
Feb 02, 2012 1737 1766 1707 1732 0 +12.44(+0.72%)
Feb 01, 2012 1706 1739 1700 1720 0 +20.86(+1.23%)
Jan 31, 2012 1700 1714 1675 1699 0 +7.03(+0.42%)
Jan 30, 2012 1686 1703 1666 1692 0 -6.50(-0.38%)
Jan 27, 2012 1685 1710 1674 1698 0 +7.80(+0.46%)
Jan 26, 2012 1720 1728 1678 1690 0 -24.08(-1.40%)
Jan 25, 2012 1698 1725 1680 1714 0 +14.55(+0.86%)
Jan 24, 2012 1674 1706 1670 1700 0 +16.90(+1.00%)
Jan 23, 2012 1683 1701 1664 1683 0 +1.09(+0.06%)
Jan 20, 2012 1695 1710 1665 1682 0 -14.59(-0.86%)
Jan 19, 2012 1682 1714 1664 1697 0 +17.81(+1.06%)
Jan 18, 2012 1651 1686 1643 1679 0 +25.03(+1.51%)
Jan 17, 2012 1662 1679 1643 1654 0 +7.72(+0.47%)
Jan 13, 2012 1646 1646 1646 0 +0.78(+0.05%)
Jan 12, 2012 1639 1659 1618 1645 0 +12.40(+0.76%)
Jan 11, 2012 1634 1652 1614 1633 0 -22.64(-1.37%)
Jan 10, 2012 1665 1676 1637 1655 0 +6.70(+0.41%)
Jan 09, 2012 1645 1660 1622 1649 0 +5.21(+0.32%)
Jan 06, 2012 1649 1670 1628 1644 0 -16.57(-1.00%)
Jan 05, 2012 1630 1677 1603 1660 0 +5.18(+0.31%)
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.