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 (%)
Nov 30, 2017 1744 1792 1719 1743 0 -9.76(-0.56%)
Nov 29, 2017 1684 1770 1679 1753 0 +71.62(+4.26%)
Nov 28, 2017 1634 1686 1621 1681 0 +50.35(+3.09%)
Nov 27, 2017 1635 1665 1616 1631 0 +5.11(+0.31%)
Nov 24, 2017 1635 1654 1615 1626 0 -4.09(-0.25%)
Nov 22, 2017 1633 1653 1616 1630 0 -11.20(-0.68%)
Nov 21, 2017 1653 1664 1619 1641 0 -11.37(-0.69%)
Nov 20, 2017 1635 1659 1613 1653 0 +21.70(+1.33%)
Nov 17, 2017 1622 1665 1590 1631 0 +135.94(+9.09%)
Nov 16, 2017 1471 1511 1455 1495 0 +28.25(+1.93%)
Nov 15, 2017 1448 1490 1434 1467 0 +15.11(+1.04%)
Nov 14, 2017 1437 1461 1424 1452 0 -2.08(-0.14%)
Nov 13, 2017 1470 1484 1441 1454 0 -25.53(-1.73%)
Nov 10, 2017 1448 1493 1442 1479 0 +26.16(+1.80%)
Nov 09, 2017 1416 1473 1412 1453 0 +32.70(+2.30%)
Nov 08, 2017 1420 1437 1403 1420 0 -5.93(-0.42%)
Nov 07, 2017 1437 1444 1410 1426 0 -9.86(-0.69%)
Nov 06, 2017 1435 1456 1413 1436 0 +2.21(+0.15%)
Nov 03, 2017 1440 1451 1425 1434 0 -10.46(-0.72%)
Nov 02, 2017 1435 1460 1425 1444 0 +15.97(+1.12%)
Nov 01, 2017 1434 1449 1414 1428 0 -3.02(-0.21%)
Oct 31, 2017 1437 1459 1426 1432 0 -5.60(-0.39%)
Oct 30, 2017 1461 1463 1421 1437 0 -29.25(-1.99%)
Oct 27, 2017 1470 1480 1448 1466 0 -23.33(-1.57%)
Oct 26, 2017 1476 1503 1465 1490 0 +18.49(+1.26%)
Oct 25, 2017 1472 1483 1446 1471 0 -4.85(-0.33%)
Oct 24, 2017 1478 1490 1464 1476 0 +1.28(+0.09%)
Oct 23, 2017 1466 1495 1457 1475 0 +8.41(+0.57%)
Oct 20, 2017 1455 1474 1444 1466 0 +22.81(+1.58%)
Oct 19, 2017 1440 1448 1437 1444 0 -1.55(-0.11%)
Oct 18, 2017 1437 1457 1427 1445 0 +10.49(+0.73%)
Oct 17, 2017 1432 1448 1416 1435 0 +3.82(+0.27%)
Oct 16, 2017 1430 1450 1410 1431 0 -14.79(-1.02%)
Oct 13, 2017 1451 1467 1438 1446 0 -0.83(-0.06%)
Oct 12, 2017 1478 1484 1438 1446 0 -39.19(-2.64%)
Oct 11, 2017 1504 1510 1478 1486 0 -18.88(-1.25%)
Oct 10, 2017 1508 1523 1493 1504 0 -1.08(-0.07%)
Oct 09, 2017 1535 1538 1499 1506 0 -28.94(-1.89%)
Oct 06, 2017 1530 1548 1522 1535 0 -3.67(-0.24%)
Oct 05, 2017 1520 1545 1511 1538 0 +17.67(+1.16%)
Oct 04, 2017 1526 1541 1507 1521 0 -3.24(-0.21%)
Oct 03, 2017 1528 1540 1507 1524 0 -9.95(-0.65%)
Oct 02, 2017 1532 1544 1502 1534 0 -10.95(-0.71%)
Sep 29, 2017 1549 1558 1535 1545 0 -0.55(-0.04%)
Sep 28, 2017 1547 1558 1525 1545 0 -6.56(-0.42%)
Sep 27, 2017 1532 1560 1519 1552 0 +19.36(+1.26%)
Sep 26, 2017 1518 1539 1507 1532 0 +18.64(+1.23%)
Sep 25, 2017 1492 1531 1488 1514 0 +38.47(+2.61%)
Sep 22, 2017 1459 1482 1450 1475 0 +13.80(+0.94%)
Sep 21, 2017 1474 1478 1454 1461 0 -8.77(-0.60%)
Sep 20, 2017 1472 1482 1453 1470 0 -1.25(-0.08%)
Sep 19, 2017 1480 1489 1460 1472 0 -1.33(-0.09%)
Sep 18, 2017 1478 1487 1458 1473 0 -3.36(-0.23%)
Sep 15, 2017 1469 1485 1457 1476 0 +7.70(+0.52%)
Sep 14, 2017 1483 1491 1454 1468 0 -18.56(-1.25%)
Sep 13, 2017 1465 1501 1457 1487 0 +31.91(+2.19%)
Sep 12, 2017 1424 1475 1415 1455 0 +41.11(+2.91%)
Sep 11, 2017 1409 1430 1393 1414 0 +3.42(+0.24%)
Sep 08, 2017 1417 1424 1392 1411 0 -5.77(-0.41%)
Sep 07, 2017 1431 1438 1401 1416 0 -8.99(-0.63%)
Sep 06, 2017 1404 1436 1398 1425 0 +26.77(+1.91%)
Sep 05, 2017 1396 1414 1385 1399 0 -0.14(-0.01%)
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.