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 (%)
Mar 31, 2017 1659 1670 1642 1647 0 -15.20(-0.91%)
Mar 30, 2017 1650 1671 1641 1662 0 +5.26(+0.32%)
Mar 29, 2017 1621 1667 1615 1657 0 +37.63(+2.32%)
Mar 28, 2017 1598 1623 1587 1620 0 +17.53(+1.09%)
Mar 27, 2017 1590 1617 1581 1602 0 -0.26(-0.02%)
Mar 24, 2017 1601 1614 1587 1602 0 -0.44(-0.03%)
Mar 23, 2017 1610 1628 1594 1603 0 +1.15(+0.07%)
Mar 22, 2017 1594 1607 1569 1602 0 +6.34(+0.40%)
Mar 21, 2017 1628 1630 1574 1595 0 -27.58(-1.70%)
Mar 20, 2017 1659 1663 1617 1623 0 -37.02(-2.23%)
Mar 17, 2017 1667 1672 1641 1660 0 +2.52(+0.15%)
Mar 16, 2017 1653 1672 1644 1657 0 -3.34(-0.20%)
Mar 15, 2017 1650 1667 1634 1661 0 +10.45(+0.63%)
Mar 14, 2017 1646 1660 1633 1650 0 +5.68(+0.35%)
Mar 13, 2017 1663 1672 1635 1645 0 -22.32(-1.34%)
Mar 10, 2017 1664 1678 1647 1667 0 +12.34(+0.75%)
Mar 09, 2017 1663 1671 1644 1655 0 -12.13(-0.73%)
Mar 08, 2017 1648 1678 1639 1667 0 +16.84(+1.02%)
Mar 07, 2017 1660 1675 1644 1650 0 -16.96(-1.02%)
Mar 06, 2017 1672 1681 1647 1667 0 -9.76(-0.58%)
Mar 03, 2017 1701 1707 1661 1677 0 -24.14(-1.42%)
Mar 02, 2017 1664 1715 1657 1701 0 +39.83(+2.40%)
Mar 01, 2017 1695 1702 1631 1661 0 -37.12(-2.19%)
Feb 28, 2017 1710 1715 1678 1698 0 -21.19(-1.23%)
Feb 27, 2017 1693 1730 1684 1719 0 +20.40(+1.20%)
Feb 24, 2017 1651 1720 1626 1699 0 +65.65(+4.02%)
Feb 23, 2017 1681 1686 1629 1633 0 -56.72(-3.36%)
Feb 22, 2017 1699 1709 1672 1690 0 -2.75(-0.16%)
Feb 21, 2017 1691 1712 1676 1693 0 +16.27(+0.97%)
Feb 17, 2017 1676 1676 1676 1676 0 +21.45(+1.30%)
Feb 16, 2017 1686 1698 1646 1655 0 -30.70(-1.82%)
Feb 15, 2017 1678 1694 1666 1686 0 +4.58(+0.27%)
Feb 14, 2017 1655 1689 1650 1681 0 +23.84(+1.44%)
Feb 13, 2017 1691 1697 1649 1657 0 -28.55(-1.69%)
Feb 10, 2017 1678 1701 1660 1686 0 +14.06(+0.84%)
Feb 09, 2017 1639 1687 1635 1672 0 +33.72(+2.06%)
Feb 08, 2017 1596 1644 1583 1638 0 +38.56(+2.41%)
Feb 07, 2017 1614 1623 1592 1599 0 -10.20(-0.63%)
Feb 06, 2017 1612 1630 1596 1610 0 -6.77(-0.42%)
Feb 03, 2017 1614 1650 1601 1616 0 +6.21(+0.39%)
Feb 02, 2017 1600 1633 1588 1610 0 +6.18(+0.39%)
Feb 01, 2017 1623 1629 1589 1604 0 -14.62(-0.90%)
Jan 31, 2017 1574 1622 1557 1619 0 +22.04(+1.38%)
Jan 30, 2017 1583 1607 1566 1597 0 +11.00(+0.69%)
Jan 27, 2017 1630 1634 1576 1586 0 -41.81(-2.57%)
Jan 26, 2017 1650 1662 1624 1627 0 -20.86(-1.27%)
Jan 25, 2017 1648 1660 1634 1648 0 +10.37(+0.63%)
Jan 24, 2017 1617 1643 1612 1638 0 +22.59(+1.40%)
Jan 23, 2017 1624 1637 1602 1615 0 -18.25(-1.12%)
Jan 20, 2017 1622 1643 1611 1633 0 +17.37(+1.07%)
Jan 19, 2017 1648 1657 1609 1616 0 -31.01(-1.88%)
Jan 18, 2017 1658 1664 1622 1647 0 -6.93(-0.42%)
Jan 17, 2017 1645 1697 1636 1654 0 +8.31(+0.50%)
Jan 13, 2017 1646 1646 1646 1646 0 -3.04(-0.18%)
Jan 12, 2017 1646 1662 1629 1649 0 -0.28(-0.02%)
Jan 11, 2017 1668 1675 1629 1649 0 -15.08(-0.91%)
Jan 10, 2017 1643 1680 1636 1664 0 +17.56(+1.07%)
Jan 09, 2017 1632 1661 1622 1647 0 +9.87(+0.60%)
Jan 06, 2017 1671 1681 1630 1637 0 -18.31(-1.11%)
Jan 05, 2017 1663 1688 1629 1655 0 -60.51(-3.53%)
Jan 04, 2017 1697 1736 1690 1716 0 +35.42(+2.11%)
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.