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 (%)
Apr 30, 2009 1026 1074 1013 1045 0 +29.42(+2.90%)
Apr 29, 2009 1009 1052 991.52 1016 0 +13.10(+1.31%)
Apr 28, 2009 975.80 1024 966.35 1003 0 +14.97(+1.52%)
Apr 27, 2009 994.61 1022 969.89 987.58 0 -24.08(-2.38%)
Apr 24, 2009 996.43 1035 979.29 1012 0 +22.46(+2.27%)
Apr 23, 2009 1007 1022 954.34 989.20 0 -13.91(-1.39%)
Apr 22, 2009 963.60 1045 954.62 1003 0 +24.29(+2.48%)
Apr 21, 2009 937.45 991.02 926.67 978.82 0 +32.96(+3.48%)
Apr 20, 2009 971.98 978.83 928.85 945.86 0 -46.07(-4.64%)
Apr 17, 2009 976.28 1006 958.76 991.93 0 +16.16(+1.66%)
Apr 16, 2009 945.81 987.73 932.24 975.77 0 +36.72(+3.91%)
Apr 15, 2009 934.11 953.69 908.00 939.05 0 -0.77(-0.08%)
Apr 14, 2009 953.41 969.60 923.71 939.82 0 -29.62(-3.06%)
Apr 13, 2009 964.55 984.45 939.56 969.44 0 -8.07(-0.83%)
Apr 10, 2009 928.82 984.83 913.12 977.50 0 +1.17(+0.12%)
Apr 09, 2009 928.82 983.73 912.24 976.33 0 +70.61(+7.80%)
Apr 08, 2009 874.85 915.32 864.31 905.73 0 +40.08(+4.63%)
Apr 07, 2009 896.59 904.83 855.55 865.64 0 -44.59(-4.90%)
Apr 06, 2009 932.02 939.43 884.85 910.24 0 -32.04(-3.40%)
Apr 03, 2009 912.02 951.86 898.23 942.27 0 +32.01(+3.52%)
Apr 02, 2009 881.64 934.30 871.67 910.26 0 +49.61(+5.76%)
Apr 01, 2009 821.82 869.25 807.78 860.65 0 +19.07(+2.27%)
Mar 31, 2009 848.35 864.06 809.95 841.58 0 +0.71(+0.08%)
Mar 30, 2009 839.22 852.61 814.43 840.88 0 -17.19(-2.00%)
Mar 27, 2009 853.87 878.65 833.79 858.07 0 -8.13(-0.94%)
Mar 26, 2009 818.43 875.33 812.29 866.19 0 +55.82(+6.89%)
Mar 25, 2009 820.68 853.04 774.95 810.37 0 -8.70(-1.06%)
Mar 24, 2009 814.37 850.05 801.63 819.07 0 -8.25(-1.00%)
Mar 23, 2009 801.18 829.99 791.07 827.31 0 +57.48(+7.47%)
Mar 20, 2009 799.90 810.96 752.65 769.83 0 -29.89(-3.74%)
Mar 19, 2009 817.58 828.48 783.40 799.72 0 -3.97(-0.49%)
Mar 18, 2009 767.41 817.52 758.04 803.68 0 +27.93(+3.60%)
Mar 17, 2009 742.84 778.25 734.96 775.76 0 +34.84(+4.70%)
Mar 16, 2009 765.57 779.17 736.60 740.91 0 -17.44(-2.30%)
Mar 13, 2009 742.28 772.64 726.22 758.35 0 +17.70(+2.39%)
Mar 12, 2009 705.50 747.52 690.14 740.65 0 +37.18(+5.29%)
Mar 11, 2009 694.89 727.00 675.78 703.47 0 +14.76(+2.14%)
Mar 10, 2009 651.92 699.36 644.07 688.71 0 +51.74(+8.12%)
Mar 09, 2009 624.98 660.80 615.53 636.97 0 +5.22(+0.83%)
Mar 06, 2009 649.42 662.91 609.84 631.75 0 -15.92(-2.46%)
Mar 05, 2009 659.68 686.09 629.35 647.67 0 -35.64(-5.22%)
Mar 04, 2009 669.40 698.13 650.52 683.31 0 +23.04(+3.49%)
Mar 03, 2009 689.73 696.90 645.33 660.27 0 -16.49(-2.44%)
Mar 02, 2009 692.70 716.95 669.90 676.76 0 -26.29(-3.74%)
Feb 27, 2009 677.26 722.93 669.04 703.05 0 +3.56(+0.51%)
Feb 26, 2009 731.10 743.02 693.65 699.50 0 -25.47(-3.51%)
Feb 25, 2009 731.73 750.75 704.44 724.97 0 -12.76(-1.73%)
Feb 24, 2009 702.54 745.09 694.88 737.73 0 +45.61(+6.59%)
Feb 23, 2009 717.55 731.27 686.01 692.12 0 -14.63(-2.07%)
Feb 20, 2009 691.14 719.96 680.28 706.75 0 +5.01(+0.71%)
Feb 19, 2009 707.96 729.25 693.84 701.74 0 +2.66(+0.38%)
Feb 18, 2009 711.99 722.59 686.45 699.08 0 -7.41(-1.05%)
Feb 17, 2009 706.52 724.45 687.96 706.49 0 -18.27(-2.52%)
Feb 16, 2009 733.21 754.01 716.07 724.76 0 +0.00(+0.00%)
Feb 13, 2009 733.21 754.01 716.07 724.76 0 -9.57(-1.30%)
Feb 12, 2009 710.45 739.08 695.25 734.33 0 +13.28(+1.84%)
Feb 11, 2009 719.31 737.25 702.90 721.05 0 +3.66(+0.51%)
Feb 10, 2009 743.90 763.53 709.87 717.38 0 -32.39(-4.32%)
Feb 09, 2009 754.98 765.71 733.80 749.77 0 -7.28(-0.96%)
Feb 06, 2009 712.33 771.70 706.15 757.05 0 +45.44(+6.39%)
Feb 05, 2009 681.31 725.54 667.56 711.61 0 +41.90(+6.26%)
Feb 04, 2009 695.13 706.09 661.81 669.72 0 -26.88(-3.86%)
Feb 03, 2009 686.61 707.26 665.38 696.60 0 +13.17(+1.93%)
Feb 02, 2009 678.48 706.63 662.88 683.43 0 -2.60(-0.38%)
Jan 30, 2009 721.56 729.88 678.00 686.02 0 -31.68(-4.41%)
Jan 29, 2009 744.81 752.72 712.81 717.70 0 -37.65(-4.98%)
Jan 28, 2009 732.45 769.89 724.82 755.35 0 +36.08(+5.02%)
Jan 27, 2009 720.94 739.52 705.27 719.26 0 -1.16(-0.16%)
Jan 26, 2009 710.64 740.12 699.48 720.43 0 +10.47(+1.47%)
Jan 23, 2009 693.48 725.81 681.36 709.96 0 -0.88(-0.12%)
Jan 22, 2009 696.98 733.24 680.63 710.84 0 -0.37(-0.05%)
Jan 21, 2009 691.12 716.07 668.64 711.21 0 +29.07(+4.26%)
Jan 20, 2009 724.18 733.48 677.23 682.14 0 -48.30(-6.61%)
Jan 19, 2009 729.08 744.26 701.02 730.45 0 +0.00(+0.00%)
Jan 16, 2009 729.08 744.26 701.02 730.45 0 +12.66(+1.76%)
Jan 15, 2009 685.82 740.61 668.07 717.78 0 +29.59(+4.30%)
Jan 14, 2009 703.34 718.09 677.25 688.20 0 -31.79(-4.42%)
Jan 13, 2009 724.06 745.74 704.31 719.98 0 -2.59(-0.36%)
Jan 12, 2009 752.86 765.72 712.60 722.57 0 -32.13(-4.26%)
Jan 09, 2009 767.10 784.97 738.68 754.70 0 -26.01(-3.33%)
Jan 08, 2009 772.82 797.88 731.65 780.71 0 -2.45(-0.31%)
Jan 07, 2009 795.22 811.92 762.19 783.15 0 -25.66(-3.17%)
Jan 06, 2009 803.60 826.68 781.39 808.82 0 +10.98(+1.38%)
Jan 05, 2009 796.40 818.65 772.81 797.84 0 -4.74(-0.59%)
Jan 02, 2009 767.46 810.03 754.06 802.58 0 +41.50(+5.45%)
Jan 01, 2009 737.91 773.69 729.15 761.08 0 +0.00(+0.00%)
Dec 31, 2008 737.91 773.69 729.15 761.08 0 +22.43(+3.04%)
Dec 30, 2008 720.66 743.23 707.18 738.65 0 +22.29(+3.11%)
Dec 29, 2008 732.44 741.14 701.18 716.36 0 -18.39(-2.50%)
Dec 26, 2008 730.14 746.53 715.74 734.75 0 +10.18(+1.40%)
Dec 25, 2008 715.15 733.82 707.59 724.58 0 +0.00(+0.00%)
Dec 24, 2008 715.15 733.82 707.59 724.58 0 +12.24(+1.72%)
Dec 23, 2008 734.67 747.07 702.66 712.34 0 -17.24(-2.36%)
Dec 22, 2008 759.43 769.26 709.30 729.58 0 -30.18(-3.97%)
Dec 19, 2008 778.76 798.07 727.81 759.76 0 -9.25(-1.20%)
Dec 18, 2008 779.42 798.03 751.47 769.01 0 -3.84(-0.50%)
Dec 17, 2008 732.39 790.07 720.52 772.85 0 +31.73(+4.28%)
Dec 16, 2008 706.98 747.01 691.26 741.12 0 +43.51(+6.24%)
Dec 15, 2008 726.73 738.92 683.56 697.61 0 -25.77(-3.56%)
Dec 12, 2008 689.04 734.94 675.11 723.38 0 +15.49(+2.19%)
Dec 11, 2008 745.86 760.92 693.19 707.89 0 -57.26(-7.48%)
Dec 10, 2008 753.81 789.49 729.36 765.15 0 +24.42(+3.30%)
Dec 09, 2008 773.64 810.12 732.03 740.73 0 -43.58(-5.56%)
Dec 08, 2008 781.83 811.13 752.56 784.30 0 +21.84(+2.86%)
Dec 05, 2008 697.08 768.27 672.92 762.47 0 +56.17(+7.95%)
Dec 04, 2008 680.65 761.00 665.15 706.30 0 +21.81(+3.19%)
Dec 03, 2008 654.71 695.42 617.64 684.48 0 +40.63(+6.31%)
Dec 02, 2008 636.23 659.79 604.55 643.85 0 +16.88(+2.69%)
Dec 01, 2008 680.28 690.14 623.08 626.97 0 -69.84(-10.02%)
Nov 28, 2008 698.64 718.89 675.45 696.81 0 -7.44(-1.06%)
Nov 27, 2008 633.53 715.16 619.94 704.24 0 +0.00(+0.00%)
Nov 26, 2008 633.53 715.16 619.94 704.24 0 +51.20(+7.84%)
Nov 25, 2008 642.09 684.24 611.75 653.05 0 +21.58(+3.42%)
Nov 24, 2008 594.77 650.22 568.81 631.47 0 +45.80(+7.82%)
Nov 21, 2008 562.78 605.09 516.38 585.66 0 +46.78(+8.68%)
Nov 20, 2008 560.78 610.99 524.84 538.88 0 -31.15(-5.46%)
Nov 19, 2008 635.66 647.62 565.51 570.03 0 -67.12(-10.53%)
Nov 18, 2008 651.35 670.22 605.76 637.15 0 -12.82(-1.97%)
Nov 17, 2008 684.34 701.36 645.73 649.97 0 -39.35(-5.71%)
Nov 14, 2008 731.97 760.87 684.43 689.32 0 -62.43(-8.30%)
Nov 13, 2008 698.53 756.38 646.93 751.74 0 +58.07(+8.37%)
Nov 12, 2008 735.08 745.35 687.42 693.67 0 -57.18(-7.62%)
Nov 11, 2008 763.20 784.72 722.94 750.85 0 -21.64(-2.80%)
Nov 10, 2008 827.99 841.46 759.47 772.49 0 -41.08(-5.05%)
Nov 07, 2008 827.37 847.23 785.22 813.57 0 -6.72(-0.82%)
Nov 06, 2008 848.09 893.24 806.10 820.29 0 -36.71(-4.28%)
Nov 05, 2008 892.65 911.43 846.02 857.00 0 -45.93(-5.09%)
Nov 04, 2008 909.98 929.63 862.69 902.93 0 +10.44(+1.17%)
Nov 03, 2008 920.95 946.04 877.15 892.48 0 -32.50(-3.51%)
Oct 31, 2008 886.72 941.50 865.56 924.99 0 +28.50(+3.18%)
Oct 30, 2008 916.84 943.98 867.33 896.49 0 +3.51(+0.39%)
Oct 29, 2008 882.77 946.69 849.12 892.98 0 +7.33(+0.83%)
Oct 28, 2008 810.38 890.72 774.32 885.65 0 +95.97(+12.15%)
Oct 27, 2008 794.35 849.90 777.06 789.68 0 -16.34(-2.03%)
Oct 24, 2008 769.78 838.98 758.42 806.02 0 -32.41(-3.87%)
Oct 23, 2008 885.18 899.00 792.89 838.44 0 -43.71(-4.96%)
Oct 22, 2008 911.66 929.28 850.62 882.15 0 -50.53(-5.42%)
Oct 21, 2008 930.33 970.15 915.31 932.68 0 -11.13(-1.18%)
Oct 20, 2008 941.73 959.51 909.92 943.81 0 +17.06(+1.84%)
Oct 17, 2008 902.76 966.19 880.00 926.75 0 -10.83(-1.15%)
Oct 16, 2008 893.32 952.11 843.23 937.57 0 +43.92(+4.91%)
Oct 15, 2008 981.45 994.88 885.20 893.65 0 -108.76(-10.85%)
Oct 14, 2008 1085 1110 973.01 1002 0 -43.98(-4.20%)
Oct 13, 2008 1039 1075 985.65 1046 0 +65.31(+6.66%)
Oct 10, 2008 922.42 1042 864.82 981.08 0 +4.85(+0.50%)
Oct 09, 2008 1063 1104 960.54 976.23 0 -92.06(-8.62%)
Oct 08, 2008 1049 1133 1029 1068 0 -14.83(-1.37%)
Oct 07, 2008 1169 1187 1075 1083 0 -70.58(-6.12%)
Oct 06, 2008 1132 1169 1073 1154 0 -12.26(-1.05%)
Oct 03, 2008 1233 1252 1155 1166 0 -50.12(-4.12%)
Oct 02, 2008 1283 1302 1205 1216 0 -73.93(-5.73%)
Oct 01, 2008 1300 1317 1264 1290 0 -18.60(-1.42%)
Sep 30, 2008 1305 1333 1253 1309 0 +26.74(+2.09%)
Sep 29, 2008 1333 1359 1251 1282 0 -76.57(-5.64%)
Sep 26, 2008 1330 1368 1311 1358 0 +2.44(+0.18%)
Sep 25, 2008 1344 1388 1324 1356 0 +22.59(+1.69%)
Sep 24, 2008 1366 1390 1315 1333 0 -27.49(-2.02%)
Sep 23, 2008 1382 1419 1340 1361 0 -23.64(-1.71%)
Sep 22, 2008 1436 1456 1368 1385 0 -64.92(-4.48%)
Sep 19, 2008 1496 1569 1419 1449 0 +22.51(+1.58%)
Sep 18, 2008 1398 1449 1320 1427 0 +51.57(+3.75%)
Sep 17, 2008 1443 1466 1360 1375 0 -84.66(-5.80%)
Sep 16, 2008 1401 1482 1381 1460 0 +30.21(+2.11%)
Sep 15, 2008 1421 1494 1401 1430 0 -41.85(-2.84%)
Sep 12, 2008 1486 1500 1446 1472 0 -34.84(-2.31%)
Sep 11, 2008 1465 1515 1446 1507 0 +13.51(+0.90%)
Sep 10, 2008 1493 1518 1448 1493 0 +13.96(+0.94%)
Sep 09, 2008 1511 1545 1468 1479 0 -32.33(-2.14%)
Sep 08, 2008 1498 1537 1464 1511 0 +56.55(+3.89%)
Sep 05, 2008 1430 1467 1398 1455 0 +6.92(+0.48%)
Sep 04, 2008 1472 1497 1430 1448 0 -35.77(-2.41%)
Sep 03, 2008 1455 1503 1432 1484 0 +28.08(+1.93%)
Sep 02, 2008 1449 1501 1429 1456 0 +29.57(+2.07%)
Sep 01, 2008 1413 1445 1398 1426 0 +0.00(+0.00%)
Aug 29, 2008 1413 1445 1398 1426 0 +2.30(+0.16%)
Aug 28, 2008 1399 1430 1381 1424 0 +33.75(+2.43%)
Aug 27, 2008 1376 1407 1354 1390 0 +11.55(+0.84%)
Aug 26, 2008 1362 1391 1343 1378 0 +12.01(+0.88%)
Aug 25, 2008 1390 1401 1351 1366 0 -32.81(-2.34%)
Aug 22, 2008 1380 1418 1355 1399 0 +39.22(+2.88%)
Aug 21, 2008 1344 1380 1316 1360 0 +15.48(+1.15%)
Aug 20, 2008 1351 1379 1322 1345 0 -3.26(-0.24%)
Aug 19, 2008 1372 1383 1326 1348 0 -34.71(-2.51%)
Aug 18, 2008 1406 1423 1365 1382 0 -16.31(-1.17%)
Aug 15, 2008 1381 1431 1365 1399 0 +25.84(+1.88%)
Aug 14, 2008 1339 1411 1319 1373 0 +26.78(+1.99%)
Aug 13, 2008 1373 1387 1316 1346 0 -39.97(-2.88%)
Aug 12, 2008 1404 1433 1368 1386 0 -15.52(-1.11%)
Aug 11, 2008 1362 1481 1343 1402 0 +35.89(+2.63%)
Aug 08, 2008 1287 1378 1276 1366 0 +78.32(+6.08%)
Aug 07, 2008 1307 1334 1268 1287 0 -44.41(-3.33%)
Aug 06, 2008 1338 1351 1303 1332 0 -10.70(-0.80%)
Aug 05, 2008 1297 1357 1288 1343 0 +61.36(+4.79%)
Aug 04, 2008 1301 1318 1259 1281 0 -21.82(-1.67%)
Aug 01, 2008 1313 1328 1272 1303 0 -0.30(-0.02%)
Jul 31, 2008 1298 1343 1281 1303 0 -11.30(-0.86%)
Jul 30, 2008 1317 1355 1278 1315 0 +8.26(+0.63%)
Jul 29, 2008 1300 1320 1254 1306 0 +44.46(+3.52%)
Jul 28, 2008 1285 1310 1248 1262 0 -27.38(-2.12%)
Jul 25, 2008 1298 1332 1270 1289 0 -14.12(-1.08%)
Jul 24, 2008 1366 1378 1293 1303 0 -63.77(-4.66%)
Jul 23, 2008 1332 1418 1309 1367 0 +32.87(+2.46%)
Jul 22, 2008 1277 1339 1254 1334 0 +43.91(+3.40%)
Jul 21, 2008 1309 1327 1271 1290 0 -17.09(-1.31%)
Jul 18, 2008 1337 1345 1272 1308 0 -10.90(-0.83%)
Jul 17, 2008 1277 1340 1248 1318 0 +45.55(+3.58%)
Jul 16, 2008 1200 1284 1185 1273 0 +76.54(+6.40%)
Jul 15, 2008 1187 1224 1143 1196 0 -3.33(-0.28%)
Jul 14, 2008 1216 1240 1184 1200 0 +3.46(+0.29%)
Jul 11, 2008 1209 1230 1158 1196 0 -27.41(-2.24%)
Jul 10, 2008 1272 1293 1205 1224 0 -54.98(-4.30%)
Jul 09, 2008 1326 1337 1270 1279 0 -47.47(-3.58%)
Jul 08, 2008 1287 1335 1268 1326 0 +40.40(+3.14%)
Jul 07, 2008 1291 1324 1260 1286 0 +4.37(+0.34%)
Jul 04, 2008 1294 1315 1262 1281 0 +0.00(+0.00%)
Jul 03, 2008 1294 1315 1262 1281 0 -7.68(-0.60%)
Jul 02, 2008 1324 1347 1284 1289 0 -31.00(-2.35%)
Jul 01, 2008 1281 1330 1260 1320 0 +23.30(+1.80%)
Jun 30, 2008 1311 1350 1279 1297 0 -19.75(-1.50%)
Jun 27, 2008 1326 1351 1282 1316 0 -14.98(-1.13%)
Jun 26, 2008 1358 1368 1320 1331 0 -41.88(-3.05%)
Jun 25, 2008 1351 1417 1345 1373 0 +26.31(+1.95%)
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.