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 31, 2017 1398 1407 1381 1401 0 +8.93(+0.64%)
Jul 28, 2017 1406 1412 1381 1392 0 -15.34(-1.09%)
Jul 27, 2017 1376 1415 1368 1408 0 +32.50(+2.36%)
Jul 26, 2017 1379 1386 1356 1375 0 -1.43(-0.10%)
Jul 25, 2017 1356 1387 1352 1376 0 +35.42(+2.64%)
Jul 24, 2017 1365 1369 1335 1341 0 -36.32(-2.64%)
Jul 21, 2017 1384 1392 1361 1377 0 -4.20(-0.30%)
Jul 20, 2017 1380 1394 1368 1382 0 +4.35(+0.32%)
Jul 19, 2017 1371 1385 1363 1377 0 +9.31(+0.68%)
Jul 18, 2017 1384 1390 1360 1368 0 -18.12(-1.31%)
Jul 17, 2017 1377 1402 1373 1386 0 +8.96(+0.65%)
Jul 14, 2017 1394 1404 1371 1377 0 +1.16(+0.08%)
Jul 13, 2017 1350 1387 1345 1376 0 +30.20(+2.24%)
Jul 12, 2017 1349 1363 1337 1346 0 +1.61(+0.12%)
Jul 11, 2017 1350 1359 1334 1344 0 -5.70(-0.42%)
Jul 10, 2017 1392 1395 1345 1350 0 -52.16(-3.72%)
Jul 07, 2017 1402 1416 1392 1402 0 +1.20(+0.09%)
Jul 06, 2017 1414 1421 1390 1401 0 -27.78(-1.94%)
Jul 05, 2017 1439 1451 1416 1429 0 -12.10(-0.84%)
Jul 03, 2017 1421 1449 1418 1441 0 +27.45(+1.94%)
Jun 30, 2017 1419 1426 1400 1413 0 +3.12(+0.22%)
Jun 29, 2017 1413 1430 1394 1410 0 -1.37(-0.10%)
Jun 28, 2017 1404 1427 1392 1411 0 +13.95(+1.00%)
Jun 27, 2017 1392 1412 1385 1398 0 +4.19(+0.30%)
Jun 26, 2017 1387 1408 1381 1393 0 +11.48(+0.83%)
Jun 23, 2017 1370 1389 1354 1382 0 +12.68(+0.93%)
Jun 22, 2017 1372 1393 1352 1369 0 -0.29(-0.02%)
Jun 21, 2017 1380 1396 1350 1369 0 -25.50(-1.83%)
Jun 20, 2017 1450 1452 1391 1395 0 -57.05(-3.93%)
Jun 19, 2017 1450 1462 1424 1452 0 +5.63(+0.39%)
Jun 16, 2017 1441 1453 1418 1446 0 -10.85(-0.74%)
Jun 15, 2017 1460 1476 1434 1457 0 -8.76(-0.60%)
Jun 14, 2017 1481 1488 1445 1466 0 -11.18(-0.76%)
Jun 13, 2017 1470 1490 1456 1477 0 +3.33(+0.23%)
Jun 12, 2017 1467 1505 1461 1474 0 +2.33(+0.16%)
Jun 09, 2017 1435 1480 1419 1472 0 +36.28(+2.53%)
Jun 08, 2017 1448 1475 1424 1435 0 +2.51(+0.18%)
Jun 07, 2017 1432 1443 1419 1433 0 +6.11(+0.43%)
Jun 06, 2017 1459 1464 1418 1427 0 -39.52(-2.70%)
Jun 05, 2017 1478 1485 1457 1466 0 -11.53(-0.78%)
Jun 02, 2017 1492 1501 1468 1478 0 -15.83(-1.06%)
Jun 01, 2017 1484 1503 1469 1493 0 +11.21(+0.76%)
May 31, 2017 1482 1489 1460 1482 0 +1.31(+0.09%)
May 30, 2017 1482 1494 1473 1481 0 +0.94(+0.06%)
May 26, 2017 1469 1489 1455 1480 0 +11.19(+0.76%)
May 25, 2017 1472 1491 1454 1469 0 +10.37(+0.71%)
May 24, 2017 1455 1473 1438 1458 0 -5.62(-0.38%)
May 23, 2017 1478 1487 1454 1464 0 -13.29(-0.90%)
May 22, 2017 1464 1492 1450 1477 0 +17.94(+1.23%)
May 19, 2017 1489 1510 1434 1459 0 -39.19(-2.62%)
May 18, 2017 1527 1541 1492 1499 0 -13.47(-0.89%)
May 17, 2017 1537 1546 1505 1512 0 -29.15(-1.89%)
May 16, 2017 1546 1562 1513 1541 0 -28.89(-1.84%)
May 15, 2017 1595 1608 1564 1570 0 -21.89(-1.37%)
May 12, 2017 1633 1637 1583 1592 0 -58.36(-3.54%)
May 11, 2017 1688 1694 1631 1650 0 -53.72(-3.15%)
May 10, 2017 1676 1715 1668 1704 0 +28.26(+1.69%)
May 09, 2017 1669 1689 1660 1676 0 +8.39(+0.50%)
May 08, 2017 1674 1682 1660 1667 0 -2.98(-0.18%)
May 05, 2017 1660 1677 1650 1670 0 +16.70(+1.01%)
May 04, 2017 1675 1683 1647 1654 0 -19.82(-1.18%)
May 03, 2017 1667 1681 1655 1674 0 +4.89(+0.29%)
May 02, 2017 1646 1671 1639 1669 0 +23.28(+1.41%)
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.