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 (%)
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%)
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.