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 (%)
Aug 31, 2017 1370 1386 1359 1370 0 +1.32(+0.10%)
Aug 30, 2017 1374 1385 1358 1368 0 -8.46(-0.61%)
Aug 29, 2017 1368 1387 1353 1377 0 -9.80(-0.71%)
Aug 28, 2017 1400 1404 1373 1387 0 -13.01(-0.93%)
Aug 25, 2017 1364 1409 1363 1400 0 +39.88(+2.93%)
Aug 24, 2017 1380 1410 1351 1360 0 +2.47(+0.18%)
Aug 23, 2017 1349 1369 1336 1357 0 +12.79(+0.95%)
Aug 22, 2017 1329 1352 1320 1344 0 +27.32(+2.07%)
Aug 21, 2017 1337 1342 1296 1317 0 -22.71(-1.70%)
Aug 18, 2017 1345 1371 1318 1340 0 +8.38(+0.63%)
Aug 17, 2017 1337 1358 1319 1331 0 -17.51(-1.30%)
Aug 16, 2017 1345 1368 1331 1349 0 +34.34(+2.61%)
Aug 15, 2017 1350 1356 1306 1315 0 -47.11(-3.46%)
Aug 14, 2017 1382 1392 1355 1362 0 -11.01(-0.80%)
Aug 11, 2017 1356 1391 1350 1373 0 +10.38(+0.76%)
Aug 10, 2017 1395 1400 1355 1362 0 -46.06(-3.27%)
Aug 09, 2017 1414 1422 1383 1408 0 -17.94(-1.26%)
Aug 08, 2017 1425 1454 1416 1426 0 +18.55(+1.32%)
Aug 07, 2017 1408 1422 1394 1408 0 -1.13(-0.08%)
Aug 04, 2017 1394 1416 1387 1409 0 +20.04(+1.44%)
Aug 03, 2017 1390 1417 1376 1389 0 -3.49(-0.25%)
Aug 02, 2017 1399 1412 1380 1392 0 -16.55(-1.17%)
Aug 01, 2017 1403 1413 1384 1409 0 +7.76(+0.55%)
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%)
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.