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 (%)
Sep 30, 2019 1818 1849 1813 1837 0 +24.68(+1.36%)
Sep 27, 2019 1802 1826 1790 1813 0 +22.62(+1.26%)
Sep 26, 2019 1802 1809 1768 1790 0 -9.32(-0.52%)
Sep 25, 2019 1786 1822 1781 1799 0 +15.67(+0.88%)
Sep 24, 2019 1801 1819 1766 1784 0 +0.43(+0.02%)
Sep 23, 2019 1754 1794 1747 1783 0 +30.31(+1.73%)
Sep 20, 2019 1803 1828 1749 1753 0 -48.34(-2.68%)
Sep 19, 2019 1812 1825 1792 1801 0 -6.90(-0.38%)
Sep 18, 2019 1810 1825 1784 1808 0 -0.23(-0.01%)
Sep 17, 2019 1826 1841 1790 1808 0 -19.67(-1.08%)
Sep 16, 2019 1846 1860 1816 1828 0 -33.02(-1.77%)
Sep 13, 2019 1872 1891 1850 1861 0 +0.79(+0.04%)
Sep 12, 2019 1862 1895 1838 1860 0 +4.48(+0.24%)
Sep 11, 2019 1836 1865 1802 1856 0 +16.74(+0.91%)
Sep 10, 2019 1817 1849 1792 1839 0 +21.54(+1.19%)
Sep 09, 2019 1788 1833 1768 1818 0 +33.98(+1.91%)
Sep 06, 2019 1803 1826 1776 1784 0 -9.05(-0.50%)
Sep 05, 2019 1737 1803 1733 1793 0 +76.04(+4.43%)
Sep 04, 2019 1700 1726 1683 1717 0 +16.28(+0.96%)
Sep 03, 2019 1710 1725 1674 1700 0 -23.25(-1.35%)
Aug 30, 2019 1743 1764 1715 1724 0 -11.75(-0.68%)
Aug 29, 2019 1722 1756 1713 1735 0 +32.12(+1.89%)
Aug 28, 2019 1659 1712 1652 1703 0 +39.35(+2.36%)
Aug 27, 2019 1708 1711 1659 1664 0 -33.41(-1.97%)
Aug 26, 2019 1684 1710 1664 1697 0 +21.58(+1.29%)
Aug 23, 2019 1730 1756 1664 1676 0 -98.28(-5.54%)
Aug 22, 2019 1741 1786 1725 1774 0 +60.92(+3.56%)
Aug 21, 2019 1697 1730 1677 1713 0 +36.65(+2.19%)
Aug 20, 2019 1673 1698 1652 1676 0 -10.18(-0.60%)
Aug 19, 2019 1687 1707 1667 1687 0 +26.07(+1.57%)
Aug 16, 2019 1639 1674 1633 1661 0 +37.03(+2.28%)
Aug 15, 2019 1665 1672 1609 1624 0 -28.16(-1.70%)
Aug 14, 2019 1700 1703 1647 1652 0 -92.87(-5.32%)
Aug 13, 2019 1692 1790 1674 1745 0 +49.82(+2.94%)
Aug 12, 2019 1726 1733 1682 1695 0 -40.41(-2.33%)
Aug 09, 2019 1762 1768 1724 1735 0 -31.14(-1.76%)
Aug 08, 2019 1745 1781 1729 1766 0 +32.94(+1.90%)
Aug 07, 2019 1705 1742 1694 1733 0 +6.82(+0.40%)
Aug 06, 2019 1699 1733 1686 1726 0 +32.92(+1.94%)
Aug 05, 2019 1705 1717 1665 1694 0 -36.15(-2.09%)
Aug 02, 2019 1726 1751 1713 1730 0 +2.55(+0.15%)
Aug 01, 2019 1810 1820 1704 1727 0 -76.61(-4.25%)
Jul 31, 2019 1796 1827 1770 1804 0 +6.21(+0.35%)
Jul 30, 2019 1798 1806 1779 1798 0 -7.64(-0.42%)
Jul 29, 2019 1803 1815 1783 1805 0 -0.62(-0.03%)
Jul 26, 2019 1792 1813 1772 1806 0 +19.81(+1.11%)
Jul 25, 2019 1779 1804 1766 1786 0 -9.75(-0.54%)
Jul 24, 2019 1779 1806 1770 1796 0 +16.37(+0.92%)
Jul 23, 2019 1781 1792 1759 1779 0 +4.72(+0.27%)
Jul 22, 2019 1797 1811 1763 1775 0 -16.87(-0.94%)
Jul 19, 2019 1801 1818 1783 1792 0 +1.14(+0.06%)
Jul 18, 2019 1795 1805 1776 1790 0 -7.17(-0.40%)
Jul 17, 2019 1803 1818 1781 1798 0 -7.19(-0.40%)
Jul 16, 2019 1797 1819 1785 1805 0 +9.67(+0.54%)
Jul 15, 2019 1792 1816 1772 1795 0 +6.47(+0.36%)
Jul 12, 2019 1748 1803 1742 1789 0 +47.81(+2.75%)
Jul 11, 2019 1740 1751 1725 1741 0 +10.07(+0.58%)
Jul 10, 2019 1740 1747 1715 1731 0 -0.53(-0.03%)
Jul 09, 2019 1738 1756 1720 1731 0 -13.19(-0.76%)
Jul 08, 2019 1736 1757 1720 1744 0 +6.29(+0.36%)
Jul 05, 2019 1702 1744 1699 1738 0 +23.94(+1.40%)
Jul 03, 2019 1690 1719 1685 1714 0 +28.99(+1.72%)
Jul 02, 2019 1705 1713 1675 1685 0 -22.55(-1.32%)
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.