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 29, 2019 1913 1922 1891 1899 0 -13.38(-0.70%)
Nov 27, 2019 1904 1923 1885 1912 0 +14.90(+0.79%)
Nov 26, 2019 1874 1916 1859 1897 0 +22.20(+1.18%)
Nov 25, 2019 1856 1888 1836 1875 0 +28.65(+1.55%)
Nov 22, 2019 1845 1877 1780 1846 0 +14.15(+0.77%)
Nov 21, 2019 1811 1833 1789 1832 0 +25.00(+1.38%)
Nov 20, 2019 1846 1856 1797 1807 0 -58.07(-3.11%)
Nov 19, 2019 1881 1900 1849 1865 0 -28.55(-1.51%)
Nov 18, 2019 1918 1926 1884 1894 0 -28.16(-1.47%)
Nov 15, 2019 1918 1932 1891 1922 0 +18.89(+0.99%)
Nov 14, 2019 1885 1913 1873 1903 0 +20.93(+1.11%)
Nov 13, 2019 1879 1899 1846 1882 0 +0.75(+0.04%)
Nov 12, 2019 1897 1911 1867 1881 0 -17.26(-0.91%)
Nov 11, 2019 1880 1904 1867 1899 0 +11.55(+0.61%)
Nov 08, 2019 1914 1922 1872 1887 0 -35.51(-1.85%)
Nov 07, 2019 1916 1942 1907 1923 0 +18.78(+0.99%)
Nov 06, 2019 1907 1915 1880 1904 0 +1.06(+0.06%)
Nov 05, 2019 1892 1925 1883 1903 0 +17.37(+0.92%)
Nov 04, 2019 1879 1895 1864 1885 0 +20.86(+1.12%)
Nov 01, 2019 1844 1877 1835 1865 0 +33.04(+1.80%)
Oct 31, 2019 1848 1859 1814 1832 0 -16.25(-0.88%)
Oct 30, 2019 1843 1867 1822 1848 0 -1.72(-0.09%)
Oct 29, 2019 1860 1878 1841 1850 0 -13.73(-0.74%)
Oct 28, 2019 1874 1889 1852 1863 0 -8.95(-0.48%)
Oct 25, 2019 1848 1890 1840 1872 0 +13.90(+0.75%)
Oct 24, 2019 1867 1874 1832 1858 0 -4.69(-0.25%)
Oct 23, 2019 1888 1896 1849 1863 0 -23.20(-1.23%)
Oct 22, 2019 1862 1899 1849 1886 0 +27.93(+1.50%)
Oct 21, 2019 1857 1889 1827 1858 0 -13.91(-0.74%)
Oct 18, 2019 1851 1888 1839 1872 0 -1.66(-0.09%)
Oct 17, 2019 1870 1891 1857 1874 0 +14.72(+0.79%)
Oct 16, 2019 1850 1874 1840 1859 0 +7.20(+0.39%)
Oct 15, 2019 1837 1867 1830 1852 0 +20.42(+1.11%)
Oct 14, 2019 1850 1857 1818 1832 0 -22.00(-1.19%)
Oct 11, 2019 1837 1876 1832 1854 0 +37.32(+2.05%)
Oct 10, 2019 1786 1826 1780 1816 0 +28.23(+1.58%)
Oct 09, 2019 1780 1797 1767 1788 0 +20.73(+1.17%)
Oct 08, 2019 1763 1792 1743 1767 0 -16.23(-0.91%)
Oct 07, 2019 1781 1801 1770 1783 0 -6.25(-0.35%)
Oct 04, 2019 1782 1807 1764 1790 0 +11.93(+0.67%)
Oct 03, 2019 1771 1784 1729 1778 0 -1.30(-0.07%)
Oct 02, 2019 1810 1815 1769 1779 0 -40.09(-2.20%)
Oct 01, 2019 1846 1867 1815 1819 0 -18.22(-0.99%)
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%)
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.