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 (%)
Dec 31, 2009 1461 1461 1461 0 -17.95(-1.21%)
Dec 30, 2009 1458 1489 1464 1479 0 -0.73(-0.05%)
Dec 29, 2009 1458 1489 1463 1480 0 +11.93(+0.81%)
Dec 28, 2009 1446 1481 1450 1468 0 +12.87(+0.88%)
Dec 24, 2009 1446 1470 1446 1455 0 -3.15(-0.22%)
Dec 23, 2009 1438 1472 1437 1458 0 +11.64(+0.80%)
Dec 22, 2009 1435 1463 1434 1447 0 +0.30(+0.02%)
Dec 21, 2009 1409 1457 1414 1446 0 +22.93(+1.61%)
Dec 18, 2009 1429 1452 1394 1423 0 -12.65(-0.88%)
Dec 17, 2009 1427 1456 1423 1436 0 -23.57(-1.61%)
Dec 16, 2009 1442 1474 1443 1460 0 +11.22(+0.77%)
Dec 15, 2009 1438 1467 1435 1448 0 -13.52(-0.92%)
Dec 14, 2009 1453 1466 1444 1462 0 +26.40(+1.84%)
Dec 11, 2009 1417 1447 1415 1436 0 +21.74(+1.54%)
Dec 10, 2009 1390 1428 1390 1414 0 +20.36(+1.46%)
Dec 09, 2009 1389 1408 1368 1393 0 -11.86(-0.84%)
Dec 08, 2009 1397 1427 1387 1405 0 -9.81(-0.69%)
Dec 07, 2009 1408 1438 1404 1415 0 -3.43(-0.24%)
Dec 04, 2009 1414 1447 1394 1419 0 +19.52(+1.40%)
Dec 03, 2009 1402 1440 1388 1399 0 -20.88(-1.47%)
Dec 02, 2009 1405 1448 1404 1420 0 +0.75(+0.05%)
Dec 01, 2009 1390 1433 1387 1419 0 +37.88(+2.74%)
Nov 30, 2009 1394 1415 1356 1381 0 -21.66(-1.54%)
Nov 27, 2009 1379 1431 1384 1403 0 -30.72(-2.14%)
Nov 25, 2009 1434 1434 1434 0 +35.34(+2.53%)
Nov 24, 2009 1394 1418 1376 1398 0 +0.41(+0.03%)
Nov 23, 2009 1408 1432 1386 1398 0 -1.81(-0.13%)
Nov 20, 2009 1388 1433 1377 1400 0 -10.00(-0.71%)
Nov 19, 2009 1422 1439 1388 1410 0 -31.90(-2.21%)
Nov 18, 2009 1441 1458 1421 1442 0 +1.19(+0.08%)
Nov 17, 2009 1449 1469 1414 1440 0 -25.21(-1.72%)
Nov 16, 2009 1441 1480 1441 1466 0 +28.61(+1.99%)
Nov 13, 2009 1408 1450 1402 1437 0 +19.48(+1.37%)
Nov 12, 2009 1443 1466 1405 1418 0 -34.65(-2.39%)
Nov 11, 2009 1459 1483 1434 1452 0 -3.33(-0.23%)
Nov 10, 2009 1444 1474 1436 1456 0 -1.68(-0.12%)
Nov 09, 2009 1424 1468 1424 1457 0 +31.21(+2.19%)
Nov 06, 2009 1396 1438 1388 1426 0 +21.65(+1.54%)
Nov 05, 2009 1395 1440 1368 1404 0 -5.86(-0.42%)
Nov 04, 2009 1413 1445 1397 1410 0 -7.55(-0.53%)
Nov 03, 2009 1381 1426 1369 1418 0 +15.67(+1.12%)
Nov 02, 2009 1386 1425 1364 1402 0 +18.71(+1.35%)
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%)
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.