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 (%)
Mar 29, 2018 1836 1836 1836 1836 0 +28.46(+1.57%)
Mar 28, 2018 1807 1854 1785 1808 0 +5.71(+0.32%)
Mar 27, 2018 1827 1841 1791 1802 0 -23.14(-1.27%)
Mar 26, 2018 1796 1834 1779 1825 0 +49.72(+2.80%)
Mar 23, 2018 1779 1818 1764 1775 0 +3.77(+0.21%)
Mar 22, 2018 1798 1822 1762 1772 0 -39.89(-2.20%)
Mar 21, 2018 1805 1840 1796 1811 0 +0.20(+0.01%)
Mar 20, 2018 1805 1826 1790 1811 0 +3.66(+0.20%)
Mar 19, 2018 1798 1826 1788 1808 0 +7.34(+0.41%)
Mar 16, 2018 1792 1824 1774 1800 0 +9.64(+0.54%)
Mar 15, 2018 1803 1816 1780 1791 0 -10.08(-0.56%)
Mar 14, 2018 1814 1825 1785 1801 0 -4.87(-0.27%)
Mar 13, 2018 1805 1827 1795 1806 0 +15.89(+0.89%)
Mar 12, 2018 1801 1817 1775 1790 0 -12.86(-0.71%)
Mar 09, 2018 1786 1812 1759 1802 0 +32.22(+1.82%)
Mar 08, 2018 1814 1830 1762 1770 0 -35.53(-1.97%)
Mar 07, 2018 1806 1815 1784 1806 0 -69.51(-3.71%)
Mar 06, 2018 1836 1881 1824 1875 0 +41.52(+2.26%)
Mar 05, 2018 1841 1856 1805 1834 0 -10.44(-0.57%)
Mar 02, 2018 1794 1858 1763 1844 0 +31.24(+1.72%)
Mar 01, 2018 1812 1839 1776 1813 0 -6.63(-0.36%)
Feb 28, 2018 1840 1876 1814 1820 0 +5.65(+0.31%)
Feb 27, 2018 1882 1912 1808 1814 0 -53.11(-2.84%)
Feb 26, 2018 1869 1889 1840 1867 0 +11.75(+0.63%)
Feb 23, 2018 1842 1869 1805 1855 0 +24.66(+1.35%)
Feb 22, 2018 1829 1851 1822 1831 0 +8.87(+0.49%)
Feb 21, 2018 1819 1863 1811 1822 0 +8.43(+0.46%)
Feb 20, 2018 1832 1860 1799 1813 0 -54.27(-2.91%)
Feb 16, 2018 1868 1868 1868 1868 0 -6.31(-0.34%)
Feb 15, 2018 1862 1883 1831 1874 0 +22.99(+1.24%)
Feb 14, 2018 1792 1862 1784 1851 0 +44.55(+2.47%)
Feb 13, 2018 1795 1816 1784 1806 0 +21.61(+1.21%)
Feb 12, 2018 1805 1817 1754 1785 0 -9.03(-0.50%)
Feb 09, 2018 1768 1818 1714 1794 0 +45.14(+2.58%)
Feb 08, 2018 1798 1836 1747 1749 0 -73.19(-4.02%)
Feb 07, 2018 1801 1847 1785 1822 0 +20.07(+1.11%)
Feb 06, 2018 1721 1818 1688 1802 0 +23.12(+1.30%)
Feb 05, 2018 1795 1827 1756 1779 0 -26.97(-1.49%)
Feb 02, 2018 1848 1861 1802 1806 0 -54.62(-2.94%)
Feb 01, 2018 1856 1894 1841 1860 0 -14.81(-0.79%)
Jan 31, 2018 1916 1925 1857 1875 0 -31.21(-1.64%)
Jan 30, 2018 1939 1947 1898 1906 0 -38.21(-1.97%)
Jan 29, 2018 1939 1968 1927 1945 0 -5.02(-0.26%)
Jan 26, 2018 1938 1958 1910 1950 0 +17.75(+0.92%)
Jan 25, 2018 1955 1962 1921 1932 0 -11.38(-0.59%)
Jan 24, 2018 1962 1977 1918 1943 0 -17.03(-0.87%)
Jan 23, 2018 1958 1972 1935 1960 0 -1.04(-0.05%)
Jan 22, 2018 1937 1965 1925 1961 0 +26.69(+1.38%)
Jan 19, 2018 1896 1940 1885 1935 0 +50.71(+2.69%)
Jan 18, 2018 1873 1898 1865 1884 0 +13.21(+0.71%)
Jan 17, 2018 1860 1889 1851 1871 0 +22.23(+1.20%)
Jan 16, 2018 1917 1925 1842 1848 0 -60.20(-3.15%)
Jan 12, 2018 1909 1909 1909 1909 0 +29.97(+1.60%)
Jan 11, 2018 1839 1883 1822 1879 0 +45.79(+2.50%)
Jan 10, 2018 1822 1841 1816 1833 0 +17.61(+0.97%)
Jan 09, 2018 1832 1837 1791 1815 0 -25.93(-1.41%)
Jan 08, 2018 1861 1874 1816 1841 0 -10.29(-0.56%)
Jan 05, 2018 1850 1864 1831 1851 0 +6.69(+0.36%)
Jan 04, 2018 1855 1869 1797 1845 0 -13.37(-0.72%)
Jan 03, 2018 1880 1886 1839 1858 0 -16.37(-0.87%)
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.