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 (%)
Jan 31, 2019 1899 1916 1884 1902 0 +0.51(+0.03%)
Jan 30, 2019 1902 1919 1882 1902 0 +6.21(+0.33%)
Jan 29, 2019 1901 1905 1873 1895 0 -7.22(-0.38%)
Jan 28, 2019 1908 1921 1878 1903 0 -16.55(-0.86%)
Jan 25, 2019 1909 1930 1895 1919 0 +29.14(+1.54%)
Jan 24, 2019 1898 1903 1869 1890 0 -5.20(-0.27%)
Jan 23, 2019 1901 1910 1870 1895 0 +0.53(+0.03%)
Jan 22, 2019 1910 1928 1880 1895 0 -37.26(-1.93%)
Jan 18, 2019 1903 1944 1889 1932 0 +42.87(+2.27%)
Jan 17, 2019 1854 1896 1846 1889 0 +23.68(+1.27%)
Jan 16, 2019 1863 1887 1845 1865 0 -13.73(-0.73%)
Jan 15, 2019 1883 1899 1864 1879 0 -5.36(-0.28%)
Jan 14, 2019 1880 1918 1869 1884 0 -7.88(-0.42%)
Jan 11, 2019 1869 1918 1862 1892 0 +12.22(+0.65%)
Jan 10, 2019 1841 1888 1811 1880 0 -29.76(-1.56%)
Jan 09, 2019 1923 1947 1888 1910 0 -0.58(-0.03%)
Jan 08, 2019 1907 1938 1860 1910 0 +18.67(+0.99%)
Jan 07, 2019 1818 1920 1809 1892 0 +67.43(+3.70%)
Jan 04, 2019 1818 1850 1792 1824 0 +27.61(+1.54%)
Jan 03, 2019 1797 1824 1767 1797 0 -13.48(-0.74%)
Jan 02, 2019 1769 1825 1764 1810 0 +12.13(+0.67%)
Dec 31, 2018 1785 1810 1768 1798 0 +21.55(+1.21%)
Dec 28, 2018 1791 1809 1756 1777 0 -8.79(-0.49%)
Dec 27, 2018 1758 1788 1716 1785 0 +2.65(+0.15%)
Dec 26, 2018 1682 1787 1679 1783 0 +109.94(+6.57%)
Dec 24, 2018 1670 1704 1653 1673 0 -2.73(-0.16%)
Dec 21, 2018 1708 1756 1670 1675 0 -25.48(-1.50%)
Dec 20, 2018 1714 1736 1677 1701 0 -19.01(-1.11%)
Dec 19, 2018 1750 1773 1709 1720 0 -23.11(-1.33%)
Dec 18, 2018 1738 1767 1723 1743 0 +21.36(+1.24%)
Dec 17, 2018 1745 1762 1707 1722 0 -33.03(-1.88%)
Dec 14, 2018 1763 1806 1742 1755 0 -20.79(-1.17%)
Dec 13, 2018 1818 1829 1756 1776 0 -41.22(-2.27%)
Dec 12, 2018 1820 1847 1791 1817 0 +15.42(+0.86%)
Dec 11, 2018 1833 1852 1783 1801 0 -2.91(-0.16%)
Dec 10, 2018 1790 1821 1756 1804 0 +15.32(+0.86%)
Dec 07, 2018 1843 1862 1777 1789 0 -61.55(-3.33%)
Dec 06, 2018 1823 1860 1781 1850 0 -3.10(-0.17%)
Dec 04, 2018 1932 1944 1834 1854 0 -76.24(-3.95%)
Dec 03, 2018 1958 1983 1900 1930 0 -10.05(-0.52%)
Nov 30, 2018 1902 1953 1897 1940 0 +33.10(+1.74%)
Nov 29, 2018 1936 1951 1886 1907 0 -19.26(-1.00%)
Nov 28, 2018 1873 1933 1855 1926 0 +52.37(+2.80%)
Nov 27, 2018 1845 1881 1830 1874 0 +19.98(+1.08%)
Nov 26, 2018 1843 1873 1820 1854 0 +33.97(+1.87%)
Nov 23, 2018 1826 1846 1804 1820 0 -16.77(-0.91%)
Nov 21, 2018 1836 1836 1836 1836 0 +36.41(+2.02%)
Nov 20, 2018 1806 1891 1759 1800 0 -101.82(-5.35%)
Nov 19, 2018 1962 1981 1875 1902 0 -62.65(-3.19%)
Nov 16, 2018 1981 1989 1922 1965 0 -57.67(-2.85%)
Nov 15, 2018 2029 2047 1982 2022 0 -32.98(-1.60%)
Nov 14, 2018 2111 2147 2047 2055 0 -42.70(-2.04%)
Nov 13, 2018 2129 2138 2072 2098 0 -24.51(-1.15%)
Nov 12, 2018 2145 2170 2110 2122 0 -18.65(-0.87%)
Nov 09, 2018 2166 2175 2122 2141 0 -31.02(-1.43%)
Nov 08, 2018 2155 2194 2138 2172 0 +18.01(+0.84%)
Nov 07, 2018 2159 2173 2092 2154 0 +0.32(+0.01%)
Nov 06, 2018 2141 2162 2118 2154 0 +7.18(+0.33%)
Nov 05, 2018 2127 2155 2091 2147 0 +16.47(+0.77%)
Nov 02, 2018 2115 2150 2092 2130 0 +35.02(+1.67%)
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.