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 (%)
Jul 29, 2011 1804 1846 1786 1823 0 -0.61(-0.03%)
Jul 28, 2011 1827 1863 1812 1823 0 +10.27(+0.57%)
Jul 27, 2011 1869 1876 1808 1813 0 -65.73(-3.50%)
Jul 26, 2011 1869 1894 1848 1879 0 +8.48(+0.45%)
Jul 25, 2011 1881 1899 1857 1870 0 -31.13(-1.64%)
Jul 22, 2011 1897 1912 1883 1902 0 +8.04(+0.42%)
Jul 21, 2011 1887 1923 1876 1893 0 +17.12(+0.91%)
Jul 20, 2011 1894 1904 1859 1876 0 -16.95(-0.90%)
Jul 19, 2011 1864 1903 1858 1893 0 +44.94(+2.43%)
Jul 18, 2011 1852 1866 1832 1848 0 -11.50(-0.62%)
Jul 15, 2011 1861 1869 1833 1860 0 +8.40(+0.45%)
Jul 14, 2011 1868 1890 1832 1851 0 -10.03(-0.54%)
Jul 13, 2011 1862 1891 1850 1862 0 +12.59(+0.68%)
Jul 12, 2011 1851 1879 1837 1849 0 -5.02(-0.27%)
Jul 11, 2011 1874 1896 1842 1854 0 -44.52(-2.35%)
Jul 08, 2011 1887 1909 1868 1898 0 -13.95(-0.73%)
Jul 07, 2011 1885 1935 1870 1912 0 +62.65(+3.39%)
Jul 06, 2011 1834 1863 1819 1850 0 +12.18(+0.66%)
Jul 05, 2011 1828 1852 1811 1838 0 +11.81(+0.65%)
Jul 01, 2011 1826 1826 1826 0 +32.72(+1.82%)
Jun 30, 2011 1791 1815 1778 1793 0 +8.41(+0.47%)
Jun 29, 2011 1801 1816 1775 1785 0 -10.49(-0.58%)
Jun 28, 2011 1765 1802 1760 1795 0 +36.16(+2.06%)
Jun 27, 2011 1748 1772 1735 1759 0 +8.63(+0.49%)
Jun 24, 2011 1776 1788 1735 1750 0 -26.28(-1.48%)
Jun 23, 2011 1732 1785 1725 1777 0 +26.29(+1.50%)
Jun 22, 2011 1778 1794 1745 1750 0 -36.04(-2.02%)
Jun 21, 2011 1754 1797 1743 1786 0 +39.15(+2.24%)
Jun 20, 2011 1736 1753 1725 1747 0 +34.10(+1.99%)
Jun 17, 2011 1712 1744 1700 1713 0 +15.63(+0.92%)
Jun 16, 2011 1703 1723 1676 1697 0 -6.46(-0.38%)
Jun 15, 2011 1711 1734 1690 1704 0 -31.49(-1.81%)
Jun 14, 2011 1717 1751 1711 1735 0 +36.99(+2.18%)
Jun 13, 2011 1694 1716 1679 1698 0 +15.45(+0.92%)
Jun 10, 2011 1701 1711 1670 1683 0 -26.49(-1.55%)
Jun 09, 2011 1688 1724 1679 1709 0 +25.57(+1.52%)
Jun 08, 2011 1705 1717 1673 1684 0 -39.93(-2.32%)
Jun 07, 2011 1732 1762 1717 1724 0 -2.45(-0.14%)
Jun 06, 2011 1757 1772 1722 1726 0 -34.30(-1.95%)
Jun 03, 2011 1763 1798 1748 1761 0 -73.94(-4.03%)
May 24, 2011 1850 1869 1820 1835 0 -8.90(-0.48%)
May 23, 2011 1824 1871 1818 1843 0 -3.20(-0.17%)
May 20, 2011 1868 1888 1814 1847 0 -81.88(-4.25%)
May 19, 2011 1943 1961 1903 1929 0 -20.24(-1.04%)
May 18, 2011 1934 1965 1916 1949 0 +17.44(+0.90%)
May 17, 2011 1928 1951 1908 1931 0 -2.56(-0.13%)
May 16, 2011 1955 1971 1925 1934 0 -28.07(-1.43%)
May 13, 2011 1979 1994 1950 1962 0 -14.31(-0.72%)
May 12, 2011 1951 1988 1933 1976 0 +19.92(+1.02%)
May 11, 2011 1958 1977 1931 1956 0 +1.12(+0.06%)
May 10, 2011 1923 1966 1916 1955 0 +41.77(+2.18%)
May 09, 2011 1906 1930 1890 1913 0 +5.36(+0.28%)
May 06, 2011 1932 1949 1896 1908 0 -5.74(-0.30%)
May 05, 2011 1891 1955 1874 1914 0 +8.87(+0.47%)
May 04, 2011 1912 1944 1887 1905 0 -4.18(-0.22%)
May 03, 2011 1907 1934 1890 1909 0 +0.77(+0.04%)
May 02, 2011 1910 1920 1903 1908 0 -12.72(-0.66%)
Apr 29, 2011 1935 1944 1911 1921 0 -12.89(-0.67%)
Apr 28, 2011 1927 1950 1913 1934 0 -2.87(-0.15%)
Apr 27, 2011 1921 1947 1906 1937 0 +17.15(+0.89%)
Apr 26, 2011 1899 1935 1887 1920 0 +24.63(+1.30%)
Apr 25, 2011 1884 1902 1871 1895 0 +12.80(+0.68%)
Apr 21, 2011 1889 1898 1868 1882 0 +1.26(+0.07%)
Apr 20, 2011 1869 1901 1858 1881 0 +36.48(+1.98%)
Apr 19, 2011 1845 1865 1827 1845 0 +5.05(+0.27%)
Apr 18, 2011 1834 1852 1808 1839 0 -25.87(-1.39%)
Apr 15, 2011 1849 1876 1835 1865 0 +18.93(+1.03%)
Apr 14, 2011 1847 1862 1829 1846 0 -11.82(-0.64%)
Apr 13, 2011 1854 1874 1831 1858 0 +12.36(+0.67%)
Apr 12, 2011 1843 1876 1828 1846 0 -7.08(-0.38%)
Apr 11, 2011 1847 1874 1835 1853 0 +5.42(+0.29%)
Apr 08, 2011 1864 1880 1824 1848 0 -8.83(-0.48%)
Apr 07, 2011 1839 1888 1821 1856 0 +9.75(+0.53%)
Apr 06, 2011 1847 1866 1820 1847 0 +15.14(+0.83%)
Apr 05, 2011 1777 1851 1772 1831 0 +47.62(+2.67%)
Apr 04, 2011 1790 1800 1765 1784 0 -3.88(-0.22%)
Apr 01, 2011 1786 1808 1770 1788 0 +8.34(+0.47%)
Mar 31, 2011 1781 1795 1755 1779 0 -2.35(-0.13%)
Mar 30, 2011 1770 1787 1757 1782 0 +38.76(+2.22%)
Mar 29, 2011 1721 1750 1712 1743 0 +21.27(+1.24%)
Mar 28, 2011 1744 1760 1717 1722 0 -20.18(-1.16%)
Mar 25, 2011 1731 1763 1720 1742 0 +15.00(+0.87%)
Mar 24, 2011 1707 1739 1695 1727 0 +29.56(+1.74%)
Mar 23, 2011 1683 1705 1661 1697 0 +8.97(+0.53%)
Mar 22, 2011 1702 1717 1682 1688 0 -8.23(-0.49%)
Mar 21, 2011 1698 1708 1685 1697 0 +16.39(+0.98%)
Mar 18, 2011 1698 1708 1659 1680 0 -0.93(-0.06%)
Mar 17, 2011 1706 1718 1672 1681 0 -25.66(-1.50%)
Mar 16, 2011 1723 1741 1693 1707 0 -20.73(-1.20%)
Mar 15, 2011 1713 1745 1706 1728 0 +1.12(+0.06%)
Mar 14, 2011 1735 1761 1705 1726 0 -26.33(-1.50%)
Mar 11, 2011 1719 1766 1707 1753 0 +25.85(+1.50%)
Mar 10, 2011 1715 1746 1699 1727 0 -7.71(-0.44%)
Mar 09, 2011 1725 1754 1707 1735 0 +8.61(+0.50%)
Mar 08, 2011 1722 1747 1697 1726 0 -13.90(-0.80%)
Mar 07, 2011 1780 1789 1728 1740 0 -32.34(-1.82%)
Mar 04, 2011 1784 1800 1753 1772 0 -10.15(-0.57%)
Mar 03, 2011 1789 1808 1748 1782 0 +9.43(+0.53%)
Mar 02, 2011 1759 1789 1743 1773 0 +7.89(+0.45%)
Mar 01, 2011 1793 1811 1753 1765 0 -24.81(-1.39%)
Feb 28, 2011 1794 1808 1767 1790 0 -2.62(-0.15%)
Feb 25, 2011 1780 1811 1761 1792 0 +23.39(+1.32%)
Feb 24, 2011 1756 1792 1734 1769 0 +15.09(+0.86%)
Feb 23, 2011 1786 1799 1728 1754 0 -32.11(-1.80%)
Feb 22, 2011 1801 1832 1774 1786 0 -34.21(-1.88%)
Feb 18, 2011 1820 1820 1820 0 +7.97(+0.44%)
Feb 17, 2011 1800 1829 1786 1812 0 +9.74(+0.54%)
Feb 16, 2011 1784 1819 1777 1803 0 +29.12(+1.64%)
Feb 15, 2011 1770 1792 1754 1773 0 +8.48(+0.48%)
Feb 14, 2011 1770 1785 1751 1765 0 -5.94(-0.34%)
Feb 11, 2011 1745 1775 1736 1771 0 +20.43(+1.17%)
Feb 10, 2011 1732 1761 1719 1751 0 +11.10(+0.64%)
Feb 09, 2011 1732 1763 1722 1739 0 +6.48(+0.37%)
Feb 08, 2011 1707 1738 1696 1733 0 +28.01(+1.64%)
Feb 07, 2011 1695 1719 1685 1705 0 +12.29(+0.73%)
Feb 04, 2011 1659 1704 1651 1693 0 +34.59(+2.09%)
Feb 03, 2011 1639 1687 1625 1658 0 +56.20(+3.51%)
Feb 02, 2011 1626 1635 1591 1602 0 -31.26(-1.91%)
Feb 01, 2011 1625 1650 1613 1633 0 +18.46(+1.14%)
Jan 31, 2011 1611 1628 1593 1615 0 +8.61(+0.54%)
Jan 28, 2011 1640 1647 1598 1606 0 -34.12(-2.08%)
Jan 27, 2011 1634 1658 1617 1640 0 +8.29(+0.51%)
Jan 26, 2011 1635 1648 1609 1632 0 +1.70(+0.10%)
Jan 25, 2011 1636 1647 1607 1630 0 -9.41(-0.57%)
Jan 24, 2011 1592 1652 1620 1640 0 +7.23(+0.44%)
Jan 21, 2011 1609 1656 1620 1632 0 -8.51(-0.52%)
Jan 20, 2011 1582 1660 1618 1641 0 +13.56(+0.83%)
Jan 19, 2011 1603 1657 1618 1627 0 -17.04(-1.04%)
Jan 18, 2011 1610 1662 1626 1644 0 -6.82(-0.41%)
Jan 14, 2011 1651 1651 1651 0 -2.12(-0.13%)
Jan 13, 2011 1612 1668 1639 1653 0 -1.53(-0.09%)
Jan 12, 2011 1618 1674 1642 1655 0 +7.84(+0.48%)
Jan 11, 2011 1634 1678 1632 1647 0 -28.41(-1.70%)
Jan 10, 2011 1582 1684 1645 1675 0 +9.97(+0.60%)
Jan 07, 2011 1603 1694 1640 1665 0 -6.75(-0.40%)
Jan 06, 2011 1609 1707 1647 1672 0 -35.71(-2.09%)
Jan 05, 2011 1624 1725 1675 1708 0 +3.62(+0.21%)
Jan 04, 2011 1662 1744 1693 1704 0 -32.19(-1.85%)
Jan 03, 2011 1667 1759 1720 1736 0 +5.95(+0.34%)
Dec 31, 2010 1710 1753 1725 1730 0 -17.58(-1.01%)
Dec 30, 2010 1694 1755 1722 1748 0 +17.93(+1.04%)
Dec 29, 2010 1689 1743 1715 1730 0 +9.10(+0.53%)
Dec 28, 2010 1690 1737 1709 1721 0 -1.88(-0.11%)
Dec 27, 2010 1686 1733 1701 1723 0 -4.44(-0.26%)
Dec 23, 2010 1687 1740 1707 1727 0 +30.32(+1.79%)
Dec 22, 2010 1685 1729 1688 1697 0 -22.77(-1.32%)
Dec 21, 2010 1678 1731 1695 1720 0 +11.51(+0.67%)
Dec 20, 2010 1680 1726 1694 1708 0 -4.00(-0.23%)
Dec 17, 2010 1670 1733 1693 1712 0 +1.04(+0.06%)
Dec 16, 2010 1651 1721 1679 1711 0 +28.58(+1.70%)
Dec 15, 2010 1651 1703 1672 1683 0 -28.65(-1.67%)
Dec 14, 2010 1680 1730 1697 1711 0 -31.65(-1.82%)
Dec 10, 2010 1701 1753 1718 1743 0 +8.96(+0.52%)
Dec 09, 2010 1706 1751 1719 1734 0 +2.81(+0.16%)
Dec 08, 2010 1710 1758 1716 1731 0 -14.19(-0.81%)
Dec 07, 2010 1733 1780 1736 1745 0 -9.41(-0.54%)
Dec 06, 2010 1717 1769 1734 1755 0 +0.52(+0.03%)
Dec 03, 2010 1748 1767 1726 1754 0 -19.96(-1.12%)
Dec 02, 2010 1774 1802 1747 1774 0 +2.31(+0.13%)
Dec 01, 2010 1774 1792 1746 1772 0 +18.79(+1.07%)
Nov 30, 2010 1725 1773 1716 1753 0 +11.12(+0.64%)
Nov 29, 2010 1746 1765 1715 1742 0 -15.47(-0.88%)
Nov 26, 2010 1748 1768 1740 1758 0 +0.60(+0.03%)
Nov 24, 2010 1741 1757 1757 1757 0 +31.79(+1.84%)
Nov 23, 2010 1700 1748 1695 1725 0 +16.28(+0.95%)
Nov 22, 2010 1691 1722 1676 1709 0 +12.25(+0.72%)
Nov 19, 2010 1678 1708 1658 1697 0 +15.74(+0.94%)
Nov 18, 2010 1692 1719 1664 1681 0 +13.06(+0.78%)
Nov 17, 2010 1629 1679 1622 1668 0 +45.48(+2.80%)
Nov 16, 2010 1612 1659 1594 1622 0 +4.79(+0.30%)
Nov 15, 2010 1633 1647 1606 1618 0 -3.48(-0.21%)
Nov 12, 2010 1633 1650 1609 1621 0 -23.10(-1.41%)
Nov 11, 2010 1620 1658 1604 1644 0 +6.87(+0.42%)
Nov 10, 2010 1625 1649 1608 1637 0 +10.97(+0.67%)
Nov 09, 2010 1662 1667 1617 1626 0 -27.13(-1.64%)
Nov 08, 2010 1642 1665 1620 1653 0 +5.60(+0.34%)
Nov 05, 2010 1622 1658 1615 1648 0 +26.67(+1.65%)
Nov 04, 2010 1595 1638 1578 1621 0 +67.26(+4.33%)
Nov 03, 2010 1554 1568 1525 1554 0 +2.08(+0.13%)
Nov 02, 2010 1540 1561 1521 1552 0 +24.88(+1.63%)
Nov 01, 2010 1542 1559 1513 1527 0 -7.67(-0.50%)
Oct 29, 2010 1530 1548 1516 1535 0 +0.90(+0.06%)
Oct 28, 2010 1553 1561 1511 1534 0 -9.36(-0.61%)
Oct 27, 2010 1555 1564 1516 1543 0 -4.87(-0.31%)
Oct 25, 2010 1543 1570 1533 1548 0 +16.44(+1.07%)
Oct 22, 2010 1518 1542 1507 1531 0 +16.95(+1.12%)
Oct 21, 2010 1545 1562 1501 1514 0 -29.29(-1.90%)
Oct 20, 2010 1548 1571 1528 1544 0 +0.79(+0.05%)
Oct 19, 2010 1565 1580 1529 1543 0 -45.85(-2.89%)
Oct 18, 2010 1584 1601 1565 1589 0 +7.19(+0.45%)
Oct 15, 2010 1582 1599 1555 1582 0 +12.95(+0.83%)
Oct 14, 2010 1574 1591 1551 1569 0 -6.98(-0.44%)
Oct 13, 2010 1591 1608 1565 1576 0 -4.59(-0.29%)
Oct 12, 2010 1553 1589 1538 1580 0 +32.13(+2.08%)
Oct 11, 2010 1539 1572 1527 1548 0 +20.71(+1.36%)
Oct 08, 2010 1523 1548 1495 1527 0 +20.80(+1.38%)
Oct 07, 2010 1503 1533 1478 1507 0 +23.56(+1.59%)
Oct 06, 2010 1481 1496 1459 1483 0 -4.16(-0.28%)
Oct 05, 2010 1474 1503 1457 1487 0 +26.41(+1.81%)
Oct 04, 2010 1465 1481 1442 1461 0 -10.27(-0.70%)
Oct 01, 2010 1472 1500 1451 1471 0 +3.88(+0.26%)
Sep 30, 2010 1478 1508 1451 1467 0 -31.24(-2.08%)
Sep 29, 2010 1490 1522 1481 1498 0 -13.09(-0.87%)
Sep 28, 2010 1478 1517 1467 1512 0 +24.91(+1.68%)
Sep 27, 2010 1475 1507 1470 1487 0 -5.95(-0.40%)
Sep 24, 2010 1456 1500 1460 1493 0 +42.75(+2.95%)
Sep 23, 2010 1425 1469 1423 1450 0 +4.99(+0.35%)
Sep 22, 2010 1439 1468 1426 1445 0 -14.44(-0.99%)
Sep 21, 2010 1474 1493 1446 1459 0 -30.15(-2.02%)
Sep 20, 2010 1459 1497 1457 1489 0 +23.10(+1.58%)
Sep 17, 2010 1454 1481 1439 1466 0 +6.36(+0.44%)
Sep 15, 2010 1433 1470 1435 1460 0 +2.89(+0.20%)
Sep 14, 2010 1407 1471 1416 1457 0 +39.41(+2.78%)
Sep 13, 2010 1380 1428 1389 1418 0 +38.07(+2.76%)
Sep 10, 2010 1359 1394 1365 1380 0 +10.13(+0.74%)
Sep 09, 2010 1375 1399 1359 1369 0 +0.95(+0.07%)
Sep 08, 2010 1344 1383 1348 1369 0 +8.25(+0.61%)
Sep 07, 2010 1370 1390 1354 1360 0 -30.49(-2.19%)
Sep 03, 2010 1391 1391 1391 0 +24.27(+1.78%)
Sep 02, 2010 1324 1382 1325 1366 0 +40.60(+3.06%)
Sep 01, 2010 1287 1341 1293 1326 0 +45.26(+3.53%)
Aug 31, 2010 1265 1319 1270 1281 0 -15.07(-1.16%)
Aug 30, 2010 1306 1329 1290 1296 0 -27.21(-2.06%)
Aug 27, 2010 1302 1336 1288 1323 0 +6.79(+0.52%)
Aug 26, 2010 1319 1346 1304 1316 0 -20.89(-1.56%)
Aug 25, 2010 1285 1346 1290 1337 0 +25.86(+1.97%)
Aug 24, 2010 1308 1335 1294 1311 0 -29.56(-2.20%)
Aug 23, 2010 1347 1382 1333 1341 0 -16.18(-1.19%)
Aug 20, 2010 1346 1382 1326 1357 0 -5.08(-0.37%)
Aug 19, 2010 1356 1397 1346 1362 0 -20.09(-1.45%)
Aug 18, 2010 1337 1395 1342 1382 0 +27.76(+2.05%)
Aug 17, 2010 1341 1381 1336 1354 0 +12.39(+0.92%)
Aug 16, 2010 1317 1363 1320 1342 0 +1.45(+0.11%)
Aug 13, 2010 1331 1375 1335 1340 0 -34.10(-2.48%)
Aug 12, 2010 1332 1383 1329 1375 0 +4.30(+0.31%)
Aug 11, 2010 1366 1394 1360 1370 0 -43.27(-3.06%)
Aug 10, 2010 1409 1434 1397 1414 0 -26.00(-1.81%)
Aug 09, 2010 1407 1452 1417 1440 0 +27.68(+1.96%)
Aug 06, 2010 1392 1424 1382 1412 0 -13.62(-0.96%)
Aug 05, 2010 1402 1442 1377 1425 0 -2.96(-0.21%)
Aug 04, 2010 1394 1439 1399 1428 0 +27.02(+1.93%)
Aug 03, 2010 1431 1449 1388 1401 0 -49.38(-3.40%)
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.