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 (%)
Oct 30, 2015 1760 1791 1746 1778 0 +13.59(+0.77%)
Oct 29, 2015 1771 1784 1744 1764 0 -14.73(-0.83%)
Oct 28, 2015 1734 1792 1725 1779 0 +47.57(+2.75%)
Oct 27, 2015 1751 1758 1707 1731 0 -22.19(-1.27%)
Oct 26, 2015 1739 1767 1720 1754 0 +12.60(+0.72%)
Oct 23, 2015 1813 1823 1717 1741 0 -67.41(-3.73%)
Oct 22, 2015 1812 1833 1787 1808 0 +4.77(+0.26%)
Oct 21, 2015 1828 1842 1799 1804 0 -17.89(-0.98%)
Oct 20, 2015 1814 1838 1803 1821 0 +4.20(+0.23%)
Oct 19, 2015 1803 1830 1790 1817 0 +11.22(+0.62%)
Oct 16, 2015 1793 1818 1777 1806 0 +15.73(+0.88%)
Oct 15, 2015 1793 1806 1753 1790 0 +4.45(+0.25%)
Oct 14, 2015 1820 1832 1775 1786 0 -28.43(-1.57%)
Oct 13, 2015 1829 1849 1803 1814 0 -19.58(-1.07%)
Oct 12, 2015 1836 1856 1815 1834 0 +1.01(+0.06%)
Oct 09, 2015 1829 1846 1800 1833 0 -22.51(-1.21%)
Oct 08, 2015 1822 1869 1812 1855 0 +35.53(+1.95%)
Oct 07, 2015 1839 1850 1795 1820 0 -24.56(-1.33%)
Oct 06, 2015 1870 1888 1834 1844 0 -34.45(-1.83%)
Oct 05, 2015 1861 1893 1842 1879 0 +25.43(+1.37%)
Oct 02, 2015 1813 1856 1781 1853 0 +31.77(+1.74%)
Oct 01, 2015 1841 1862 1801 1822 0 -24.18(-1.31%)
Sep 30, 2015 1833 1857 1807 1846 0 -1.10(-0.06%)
Sep 29, 2015 1851 1868 1823 1847 0 -4.78(-0.26%)
Sep 28, 2015 1903 1917 1844 1852 0 -62.15(-3.25%)
Sep 25, 2015 1933 1949 1902 1914 0 -5.61(-0.29%)
Sep 24, 2015 1913 1933 1900 1919 0 -5.80(-0.30%)
Sep 23, 2015 1935 1954 1911 1925 0 -2.98(-0.15%)
Sep 22, 2015 1928 1943 1910 1928 0 -18.94(-0.97%)
Sep 21, 2015 1940 1971 1928 1947 0 +19.01(+0.99%)
Sep 18, 2015 1935 1964 1917 1928 0 -29.48(-1.51%)
Sep 17, 2015 1964 1991 1948 1958 0 +4.18(+0.21%)
Sep 16, 2015 1921 1958 1911 1953 0 +22.64(+1.17%)
Sep 15, 2015 1940 1956 1916 1931 0 -2.85(-0.15%)
Sep 14, 2015 1946 1960 1924 1934 0 -4.98(-0.26%)
Sep 11, 2015 1933 1950 1902 1939 0 -8.10(-0.42%)
Sep 10, 2015 1945 1977 1932 1947 0 -4.42(-0.23%)
Sep 09, 2015 1992 2003 1947 1951 0 -32.17(-1.62%)
Sep 08, 2015 1983 1994 1957 1983 0 +29.32(+1.50%)
Sep 04, 2015 1954 1954 1954 1954 0 -13.88(-0.71%)
Sep 03, 2015 1971 1999 1954 1968 0 +5.83(+0.30%)
Sep 02, 2015 1958 1982 1935 1962 0 +25.76(+1.33%)
Sep 01, 2015 1929 1962 1918 1936 0 -26.89(-1.37%)
Aug 31, 2015 1967 1989 1949 1963 0 -8.91(-0.45%)
Aug 28, 2015 1968 1991 1955 1972 0 -2.10(-0.11%)
Aug 27, 2015 1967 1993 1933 1974 0 +19.24(+0.98%)
Aug 26, 2015 1932 1964 1893 1955 0 +72.62(+3.86%)
Aug 25, 2015 1943 1957 1877 1882 0 -16.19(-0.85%)
Aug 24, 2015 1866 1952 1829 1899 0 -50.33(-2.58%)
Aug 21, 2015 1980 2024 1940 1949 0 -81.70(-4.02%)
Aug 20, 2015 2049 2069 2022 2031 0 -40.88(-1.97%)
Aug 19, 2015 2078 2097 2051 2071 0 -20.22(-0.97%)
Aug 18, 2015 2093 2114 2070 2092 0 +6.80(+0.33%)
Aug 17, 2015 2066 2091 2044 2085 0 +21.01(+1.02%)
Aug 14, 2015 2063 2088 2045 2064 0 +21.42(+1.05%)
Aug 13, 2015 2046 2072 2026 2042 0 -13.81(-0.67%)
Aug 12, 2015 2058 2069 2017 2056 0 -19.11(-0.92%)
Aug 11, 2015 2060 2091 2046 2075 0 -0.27(-0.01%)
Aug 10, 2015 2049 2088 2042 2076 0 +30.72(+1.50%)
Aug 07, 2015 2041 2059 2020 2045 0 -0.34(-0.02%)
Aug 06, 2015 2071 2084 2024 2045 0 -28.09(-1.35%)
Aug 05, 2015 2076 2105 2062 2073 0 +5.84(+0.28%)
Aug 04, 2015 2066 2089 2049 2068 0 +5.73(+0.28%)
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.