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, 2015 1606 1606 1606 1606 0 -17.84(-1.10%)
Dec 30, 2015 1641 1652 1618 1624 0 -18.21(-1.11%)
Dec 29, 2015 1623 1661 1618 1642 0 +21.31(+1.32%)
Dec 28, 2015 1621 1638 1604 1620 0 -8.04(-0.49%)
Dec 24, 2015 1628 1628 1628 1628 0 -20.30(-1.23%)
Dec 23, 2015 1654 1665 1619 1649 0 +8.71(+0.53%)
Dec 22, 2015 1604 1651 1593 1640 0 +45.26(+2.84%)
Dec 21, 2015 1611 1624 1579 1595 0 -6.02(-0.38%)
Dec 18, 2015 1604 1625 1582 1601 0 -11.22(-0.70%)
Dec 17, 2015 1669 1676 1606 1612 0 -47.50(-2.86%)
Dec 16, 2015 1647 1671 1626 1660 0 +26.10(+1.60%)
Dec 15, 2015 1655 1671 1623 1633 0 -8.95(-0.54%)
Dec 14, 2015 1658 1688 1625 1642 0 -10.98(-0.66%)
Dec 11, 2015 1653 1673 1639 1653 0 -19.50(-1.17%)
Dec 10, 2015 1673 1704 1657 1673 0 -1.08(-0.06%)
Dec 09, 2015 1663 1716 1651 1674 0 +1.98(+0.12%)
Dec 08, 2015 1650 1690 1638 1672 0 +10.14(+0.61%)
Dec 07, 2015 1660 1675 1625 1662 0 -3.03(-0.18%)
Dec 04, 2015 1626 1678 1617 1665 0 +32.17(+1.97%)
Dec 03, 2015 1670 1678 1606 1633 0 -29.16(-1.75%)
Dec 02, 2015 1668 1694 1652 1662 0 -2.11(-0.13%)
Dec 01, 2015 1655 1678 1641 1664 0 +15.09(+0.92%)
Nov 30, 2015 1693 1700 1638 1649 0 -45.81(-2.70%)
Nov 27, 2015 1705 1718 1677 1695 0 -11.57(-0.68%)
Nov 25, 2015 1706 1706 1706 1706 0 +18.50(+1.10%)
Nov 24, 2015 1644 1704 1635 1688 0 +32.33(+1.95%)
Nov 23, 2015 1655 1665 1653 1655 0 +12.41(+0.76%)
Nov 20, 2015 1631 1656 1607 1643 0 +82.68(+5.30%)
Nov 19, 2015 1558 1585 1540 1560 0 -8.19(-0.52%)
Nov 18, 2015 1542 1579 1531 1569 0 +28.82(+1.87%)
Nov 17, 2015 1547 1571 1503 1540 0 -11.76(-0.76%)
Nov 16, 2015 1534 1567 1504 1551 0 +6.65(+0.43%)
Nov 13, 2015 1563 1596 1511 1545 0 -120.31(-7.23%)
Nov 12, 2015 1671 1700 1650 1665 0 -10.29(-0.61%)
Nov 11, 2015 1731 1736 1654 1675 0 -66.97(-3.84%)
Nov 10, 2015 1702 1749 1683 1742 0 +14.00(+0.81%)
Nov 09, 2015 1771 1778 1708 1728 0 -47.83(-2.69%)
Nov 06, 2015 1791 1810 1757 1776 0 -46.38(-2.54%)
Nov 05, 2015 1816 1831 1790 1823 0 +13.47(+0.74%)
Nov 04, 2015 1821 1834 1791 1809 0 -18.16(-0.99%)
Nov 03, 2015 1798 1845 1790 1827 0 +45.99(+2.58%)
Nov 02, 2015 1776 1792 1729 1781 0 +3.54(+0.20%)
Oct 30, 2015 1760 1791 1746 1778 0 +13.59(+0.77%)
Oct 29, 2015 1771 1784 1744 1764 0 -14.73(-0.83%)
Oct 28, 2015 1734 1792 1725 1779 0 +47.57(+2.75%)
Oct 27, 2015 1751 1758 1707 1731 0 -22.19(-1.27%)
Oct 26, 2015 1739 1767 1720 1754 0 +12.60(+0.72%)
Oct 23, 2015 1813 1823 1717 1741 0 -67.41(-3.73%)
Oct 22, 2015 1812 1833 1787 1808 0 +4.77(+0.26%)
Oct 21, 2015 1828 1842 1799 1804 0 -17.89(-0.98%)
Oct 20, 2015 1814 1838 1803 1821 0 +4.20(+0.23%)
Oct 19, 2015 1803 1830 1790 1817 0 +11.22(+0.62%)
Oct 16, 2015 1793 1818 1777 1806 0 +15.73(+0.88%)
Oct 15, 2015 1793 1806 1753 1790 0 +4.45(+0.25%)
Oct 14, 2015 1820 1832 1775 1786 0 -28.43(-1.57%)
Oct 13, 2015 1829 1849 1803 1814 0 -19.58(-1.07%)
Oct 12, 2015 1836 1856 1815 1834 0 +1.01(+0.06%)
Oct 09, 2015 1829 1846 1800 1833 0 -22.51(-1.21%)
Oct 08, 2015 1822 1869 1812 1855 0 +35.53(+1.95%)
Oct 07, 2015 1839 1850 1795 1820 0 -24.56(-1.33%)
Oct 06, 2015 1870 1888 1834 1844 0 -34.45(-1.83%)
Oct 05, 2015 1861 1893 1842 1879 0 +25.43(+1.37%)
Oct 02, 2015 1813 1856 1781 1853 0 +31.77(+1.74%)
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.