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 29, 2016 1662 1671 1629 1649 0 -25.04(-1.50%)
Apr 28, 2016 1689 1704 1669 1674 0 -25.07(-1.48%)
Apr 27, 2016 1681 1705 1661 1699 0 +7.62(+0.45%)
Apr 26, 2016 1670 1699 1658 1691 0 +24.15(+1.45%)
Apr 25, 2016 1677 1687 1648 1667 0 -14.28(-0.85%)
Apr 22, 2016 1683 1703 1671 1682 0 -5.90(-0.35%)
Apr 21, 2016 1707 1719 1681 1687 0 -13.73(-0.81%)
Apr 20, 2016 1695 1718 1684 1701 0 +8.22(+0.49%)
Apr 19, 2016 1702 1713 1680 1693 0 -5.36(-0.32%)
Apr 18, 2016 1682 1709 1668 1698 0 +10.58(+0.63%)
Apr 15, 2016 1669 1698 1658 1688 0 +14.47(+0.86%)
Apr 14, 2016 1681 1692 1656 1673 0 -13.23(-0.78%)
Apr 13, 2016 1666 1692 1656 1686 0 +33.72(+2.04%)
Apr 12, 2016 1642 1667 1609 1653 0 +10.65(+0.65%)
Apr 11, 2016 1660 1678 1632 1642 0 -15.80(-0.95%)
Apr 08, 2016 1671 1699 1633 1658 0 -62.33(-3.62%)
Apr 07, 2016 1772 1785 1711 1720 0 -64.74(-3.63%)
Apr 06, 2016 1780 1798 1755 1785 0 +8.19(+0.46%)
Apr 05, 2016 1801 1813 1767 1777 0 -36.97(-2.04%)
Apr 04, 2016 1839 1853 1806 1814 0 -19.45(-1.06%)
Apr 01, 2016 1825 1849 1809 1833 0 +6.47(+0.35%)
Mar 31, 2016 1839 1855 1817 1827 0 -10.26(-0.56%)
Mar 30, 2016 1841 1855 1822 1837 0 +1.82(+0.10%)
Mar 29, 2016 1811 1841 1801 1835 0 +27.93(+1.55%)
Mar 28, 2016 1792 1826 1783 1807 0 +18.41(+1.03%)
Mar 24, 2016 1789 1789 1789 1789 0 -1.61(-0.09%)
Mar 23, 2016 1813 1818 1777 1790 0 -28.80(-1.58%)
Mar 22, 2016 1840 1855 1813 1819 0 -19.47(-1.06%)
Mar 21, 2016 1847 1868 1822 1839 0 -14.32(-0.77%)
Mar 18, 2016 1835 1869 1819 1853 0 +20.85(+1.14%)
Mar 17, 2016 1794 1839 1783 1832 0 +30.60(+1.70%)
Mar 16, 2016 1790 1813 1773 1802 0 -6.35(-0.35%)
Mar 15, 2016 1819 1839 1783 1808 0 -11.30(-0.62%)
Mar 14, 2016 1814 1832 1799 1819 0 -1.62(-0.09%)
Mar 11, 2016 1816 1834 1791 1821 0 +16.01(+0.89%)
Mar 10, 2016 1797 1828 1775 1805 0 +13.05(+0.73%)
Mar 09, 2016 1796 1815 1774 1792 0 -1.34(-0.07%)
Mar 08, 2016 1778 1824 1768 1793 0 +24.23(+1.37%)
Mar 07, 2016 1747 1802 1738 1769 0 +7.84(+0.45%)
Mar 04, 2016 1750 1780 1727 1761 0 +17.31(+0.99%)
Mar 03, 2016 1736 1756 1700 1744 0 +5.84(+0.34%)
Mar 02, 2016 1733 1752 1709 1738 0 +19.09(+1.11%)
Mar 01, 2016 1705 1727 1685 1719 0 +22.38(+1.32%)
Feb 29, 2016 1708 1732 1682 1696 0 -12.41(-0.73%)
Feb 26, 2016 1717 1738 1677 1709 0 -14.61(-0.85%)
Feb 25, 2016 1713 1740 1681 1723 0 +18.97(+1.11%)
Feb 24, 2016 1676 1712 1648 1704 0 +17.23(+1.02%)
Feb 23, 2016 1691 1715 1666 1687 0 -3.02(-0.18%)
Feb 22, 2016 1672 1706 1659 1690 0 +33.25(+2.01%)
Feb 19, 2016 1641 1670 1607 1657 0 -22.59(-1.34%)
Feb 18, 2016 1665 1692 1639 1680 0 +13.31(+0.80%)
Feb 17, 2016 1647 1685 1634 1666 0 +30.79(+1.88%)
Feb 16, 2016 1601 1652 1584 1636 0 +52.86(+3.34%)
Feb 12, 2016 1583 1583 1583 1583 0 +38.94(+2.52%)
Feb 11, 2016 1537 1566 1519 1544 0 -13.34(-0.86%)
Feb 10, 2016 1582 1591 1553 1557 0 -17.06(-1.08%)
Feb 09, 2016 1573 1618 1548 1574 0 -10.39(-0.66%)
Feb 08, 2016 1553 1600 1533 1584 0 +16.04(+1.02%)
Feb 05, 2016 1596 1610 1547 1568 0 -28.60(-1.79%)
Feb 04, 2016 1602 1625 1572 1597 0 -32.40(-1.99%)
Feb 03, 2016 1639 1655 1594 1629 0 -2.52(-0.15%)
Feb 02, 2016 1633 1659 1612 1632 0 -8.06(-0.49%)
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.