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 (%)
Oct 30, 2009 1413 1437 1374 1383 0 -43.82(-3.07%)
Oct 29, 2009 1380 1443 1382 1427 0 +53.16(+3.87%)
Oct 28, 2009 1418 1445 1368 1374 0 -61.13(-4.26%)
Oct 27, 2009 1472 1491 1420 1435 0 -53.69(-3.61%)
Oct 26, 2009 1479 1526 1472 1489 0 +3.23(+0.22%)
Oct 23, 2009 1486 1509 1478 1486 0 -26.69(-1.76%)
Oct 22, 2009 1469 1526 1469 1512 0 +42.10(+2.86%)
Oct 21, 2009 1486 1534 1466 1470 0 -28.82(-1.92%)
Oct 20, 2009 1492 1512 1488 1499 0 -22.44(-1.47%)
Oct 19, 2009 1492 1539 1489 1522 0 +24.32(+1.62%)
Oct 16, 2009 1480 1514 1466 1497 0 +1.18(+0.08%)
Oct 15, 2009 1482 1517 1474 1496 0 -2.63(-0.18%)
Oct 14, 2009 1472 1508 1466 1499 0 +32.62(+2.23%)
Oct 13, 2009 1460 1482 1447 1466 0 -0.19(-0.01%)
Oct 12, 2009 1473 1487 1450 1466 0 +12.14(+0.83%)
Oct 09, 2009 1451 1466 1431 1454 0 -6.06(-0.42%)
Oct 08, 2009 1441 1484 1422 1460 0 +33.09(+2.32%)
Oct 07, 2009 1425 1452 1405 1427 0 -4.69(-0.33%)
Oct 06, 2009 1399 1441 1391 1432 0 +43.39(+3.13%)
Oct 05, 2009 1351 1398 1342 1388 0 +45.83(+3.41%)
Oct 02, 2009 1344 1369 1331 1343 0 -18.94(-1.39%)
Oct 01, 2009 1399 1406 1350 1361 0 -43.05(-3.07%)
Sep 30, 2009 1419 1427 1380 1405 0 -13.09(-0.92%)
Sep 29, 2009 1417 1443 1400 1418 0 +0.42(+0.03%)
Sep 28, 2009 1396 1427 1386 1417 0 +25.67(+1.84%)
Sep 25, 2009 1398 1420 1375 1392 0 -11.45(-0.82%)
Sep 24, 2009 1421 1433 1387 1403 0 -16.12(-1.14%)
Sep 23, 2009 1443 1459 1414 1419 0 -23.26(-1.61%)
Sep 22, 2009 1434 1460 1423 1442 0 +16.53(+1.16%)
Sep 21, 2009 1412 1443 1399 1426 0 -2.69(-0.19%)
Sep 18, 2009 1423 1442 1404 1428 0 +10.85(+0.77%)
Sep 17, 2009 1406 1439 1393 1418 0 +21.18(+1.52%)
Sep 16, 2009 1384 1420 1374 1396 0 +13.31(+0.96%)
Sep 15, 2009 1375 1400 1353 1383 0 +5.04(+0.37%)
Sep 14, 2009 1348 1383 1338 1378 0 +17.52(+1.29%)
Sep 11, 2009 1365 1383 1343 1361 0 -5.44(-0.40%)
Sep 10, 2009 1361 1379 1339 1366 0 +1.93(+0.14%)
Sep 09, 2009 1335 1375 1327 1364 0 +26.82(+2.01%)
Sep 08, 2009 1338 1359 1317 1337 0 +10.52(+0.79%)
Sep 04, 2009 1327 1327 1327 0 +5.57(+0.42%)
Sep 03, 2009 1284 1329 1273 1321 0 +58.87(+4.66%)
Sep 02, 2009 1266 1285 1249 1262 0 -6.92(-0.55%)
Sep 01, 2009 1288 1321 1258 1269 0 -22.39(-1.73%)
Aug 31, 2009 1303 1312 1279 1292 0 -23.70(-1.80%)
Aug 28, 2009 1322 1335 1296 1315 0 +5.88(+0.45%)
Aug 27, 2009 1304 1328 1279 1309 0 +7.23(+0.56%)
Aug 26, 2009 1298 1325 1283 1302 0 +1.68(+0.13%)
Aug 25, 2009 1274 1326 1266 1301 0 +35.29(+2.79%)
Aug 24, 2009 1284 1296 1256 1265 0 -13.44(-1.05%)
Aug 21, 2009 1268 1296 1248 1279 0 +29.33(+2.35%)
Aug 20, 2009 1243 1266 1221 1249 0 +13.55(+1.10%)
Aug 19, 2009 1204 1245 1195 1236 0 +17.14(+1.41%)
Aug 18, 2009 1204 1235 1189 1219 0 +17.60(+1.47%)
Aug 17, 2009 1217 1225 1187 1201 0 -41.92(-3.37%)
Aug 14, 2009 1270 1286 1229 1243 0 -25.85(-2.04%)
Aug 13, 2009 1266 1281 1225 1269 0 +14.50(+1.16%)
Aug 12, 2009 1237 1272 1230 1254 0 +15.01(+1.21%)
Aug 11, 2009 1241 1257 1217 1239 0 -4.20(-0.34%)
Aug 10, 2009 1278 1284 1229 1244 0 -40.44(-3.15%)
Aug 07, 2009 1237 1297 1225 1284 0 +63.56(+5.21%)
Aug 06, 2009 1197 1248 1177 1220 0 +39.89(+3.38%)
Aug 05, 2009 1174 1191 1146 1181 0 +8.48(+0.72%)
Aug 04, 2009 1193 1205 1160 1172 0 -26.39(-2.20%)
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.