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 (%)
Apr 30, 2020 1359 1372 1291 1301 0 -87.21(-6.28%)
Apr 29, 2020 1390 1419 1353 1389 0 +65.88(+4.98%)
Apr 28, 2020 1335 1424 1299 1323 0 +36.57(+2.84%)
Apr 27, 2020 1214 1295 1204 1286 0 +91.59(+7.67%)
Apr 24, 2020 1170 1212 1151 1195 0 +31.75(+2.73%)
Apr 23, 2020 1176 1201 1146 1163 0 -6.39(-0.55%)
Apr 22, 2020 1208 1221 1145 1169 0 -12.74(-1.08%)
Apr 21, 2020 1184 1220 1157 1182 0 -46.21(-3.76%)
Apr 20, 2020 1274 1289 1221 1228 0 -74.46(-5.72%)
Apr 17, 2020 1280 1321 1257 1303 0 +75.89(+6.19%)
Apr 16, 2020 1249 1256 1208 1227 0 -23.43(-1.87%)
Apr 15, 2020 1239 1271 1214 1250 0 -55.71(-4.27%)
Apr 14, 2020 1292 1331 1268 1306 0 +45.72(+3.63%)
Apr 13, 2020 1308 1316 1230 1260 0 -43.57(-3.34%)
Apr 09, 2020 1302 1359 1272 1304 0 +37.17(+2.93%)
Apr 08, 2020 1218 1308 1196 1266 0 +64.96(+5.41%)
Apr 07, 2020 1297 1357 1190 1202 0 +3.23(+0.27%)
Apr 06, 2020 1090 1212 1068 1198 0 +179.62(+17.63%)
Apr 03, 2020 1062 1077 1001 1019 0 -51.20(-4.79%)
Apr 02, 2020 1080 1122 1023 1070 0 -23.86(-2.18%)
Apr 01, 2020 1129 1162 1075 1094 0 -99.12(-8.31%)
Mar 31, 2020 1174 1234 1155 1193 0 +7.49(+0.63%)
Mar 30, 2020 1167 1203 1127 1185 0 +14.55(+1.24%)
Mar 27, 2020 1172 1219 1131 1171 0 -60.04(-4.88%)
Mar 26, 2020 1202 1269 1169 1231 0 +42.69(+3.59%)
Mar 25, 2020 1111 1250 1071 1188 0 +108.00(+10.00%)
Mar 24, 2020 1012 1095 987.57 1080 0 +140.21(+14.92%)
Mar 23, 2020 974.26 1016 905.47 939.98 0 -47.39(-4.80%)
Mar 20, 2020 1047 1103 977.73 987.36 0 -49.36(-4.76%)
Mar 19, 2020 941.09 1099 903.97 1037 0 +86.01(+9.05%)
Mar 18, 2020 999.83 1047 870.91 950.71 0 -119.28(-11.15%)
Mar 17, 2020 1112 1143 997.59 1070 0 -35.93(-3.25%)
Mar 16, 2020 1217 1248 1071 1106 0 -252.67(-18.60%)
Mar 13, 2020 1385 1421 1273 1359 0 +49.54(+3.78%)
Mar 12, 2020 1341 1389 1285 1309 0 -128.60(-8.95%)
Mar 11, 2020 1490 1509 1425 1438 0 -88.92(-5.82%)
Mar 10, 2020 1500 1558 1446 1527 0 +69.70(+4.78%)
Mar 09, 2020 1485 1510 1436 1457 0 -123.75(-7.83%)
Mar 06, 2020 1521 1607 1510 1581 0 +0.68(+0.04%)
Mar 05, 2020 1662 1676 1564 1580 0 -130.42(-7.63%)
Mar 04, 2020 1692 1726 1644 1710 0 +12.17(+0.72%)
Mar 03, 2020 1737 1791 1671 1698 0 -47.13(-2.70%)
Mar 02, 2020 1737 1767 1665 1745 0 +14.78(+0.85%)
Feb 28, 2020 1693 1764 1675 1731 0 -22.54(-1.29%)
Feb 27, 2020 1812 1854 1728 1753 0 -91.21(-4.95%)
Feb 26, 2020 1868 1904 1829 1844 0 +0.52(+0.03%)
Feb 25, 2020 1937 1940 1833 1844 0 -84.77(-4.40%)
Feb 24, 2020 1938 1961 1914 1929 0 -52.70(-2.66%)
Feb 21, 2020 1993 2007 1965 1981 0 -22.42(-1.12%)
Feb 20, 2020 1978 2016 1965 2004 0 +23.46(+1.18%)
Feb 19, 2020 1982 1996 1966 1980 0 +2.26(+0.11%)
Feb 18, 2020 1982 2004 1954 1978 0 -9.66(-0.49%)
Feb 14, 2020 1982 2002 1968 1988 0 +9.00(+0.45%)
Feb 13, 2020 1972 1986 1952 1979 0 -2.24(-0.11%)
Feb 12, 2020 1963 1990 1950 1981 0 +33.73(+1.73%)
Feb 11, 2020 1936 1955 1920 1947 0 +22.79(+1.18%)
Feb 10, 2020 1916 1940 1901 1924 0 +2.63(+0.14%)
Feb 07, 2020 1946 1949 1905 1922 0 -31.57(-1.62%)
Feb 06, 2020 1978 1987 1949 1953 0 -12.69(-0.65%)
Feb 05, 2020 1928 1973 1922 1966 0 +55.26(+2.89%)
Feb 04, 2020 1910 1929 1893 1911 0 +32.51(+1.73%)
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.