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, 2014 2075 2086 2054 2073 0 -11.65(-0.56%)
Apr 29, 2014 2077 2097 2063 2085 0 +11.36(+0.55%)
Apr 28, 2014 2068 2095 2044 2073 0 +13.33(+0.65%)
Apr 25, 2014 2068 2080 2050 2060 0 -17.60(-0.85%)
Apr 24, 2014 2080 2092 2062 2078 0 +2.73(+0.13%)
Apr 23, 2014 2069 2098 2061 2075 0 +4.95(+0.24%)
Apr 22, 2014 2056 2088 2048 2070 0 +15.29(+0.74%)
Apr 21, 2014 2057 2074 2043 2055 0 -2.28(-0.11%)
Apr 17, 2014 2057 2057 2057 0 -17.68(-0.85%)
Apr 16, 2014 2074 2094 2058 2075 0 +13.60(+0.66%)
Apr 15, 2014 2053 2080 2030 2061 0 +12.31(+0.60%)
Apr 14, 2014 2068 2081 2031 2049 0 -1.08(-0.05%)
Apr 11, 2014 2047 2078 2023 2050 0 -39.43(-1.89%)
Apr 10, 2014 2132 2148 2083 2089 0 -46.75(-2.19%)
Apr 09, 2014 2139 2154 2112 2136 0 -4.66(-0.22%)
Apr 08, 2014 2111 2150 2098 2141 0 +24.45(+1.16%)
Apr 07, 2014 2151 2168 2105 2116 0 -54.87(-2.53%)
Apr 04, 2014 2207 2221 2165 2171 0 -26.46(-1.20%)
Apr 03, 2014 2204 2230 2184 2198 0 -5.82(-0.26%)
Apr 02, 2014 2161 2212 2156 2203 0 +43.10(+2.00%)
Apr 01, 2014 2140 2173 2132 2160 0 +28.99(+1.36%)
Mar 31, 2014 2136 2151 2112 2131 0 +4.43(+0.21%)
Mar 28, 2014 2105 2146 2101 2127 0 +20.74(+0.98%)
Mar 27, 2014 2109 2130 2093 2106 0 -2.75(-0.13%)
Mar 26, 2014 2140 2153 2104 2109 0 -23.77(-1.11%)
Mar 25, 2014 2171 2183 2120 2133 0 -32.97(-1.52%)
Mar 24, 2014 2189 2201 2150 2166 0 -14.00(-0.64%)
Mar 21, 2014 2185 2212 2169 2180 0 +7.17(+0.33%)
Mar 20, 2014 2165 2186 2156 2173 0 -3.63(-0.17%)
Mar 19, 2014 2187 2203 2161 2176 0 -11.51(-0.53%)
Mar 18, 2014 2189 2211 2167 2188 0 +3.33(+0.15%)
Mar 17, 2014 2174 2199 2164 2184 0 +14.34(+0.66%)
Mar 14, 2014 2155 2204 2147 2170 0 +7.94(+0.37%)
Mar 13, 2014 2176 2191 2150 2162 0 -10.95(-0.50%)
Mar 12, 2014 2177 2192 2150 2173 0 -18.47(-0.84%)
Mar 11, 2014 2198 2217 2173 2191 0 -16.88(-0.76%)
Mar 10, 2014 2211 2226 2187 2208 0 -6.29(-0.28%)
Mar 07, 2014 2190 2229 2174 2215 0 +30.95(+1.42%)
Mar 06, 2014 2187 2206 2164 2184 0 -4.72(-0.22%)
Mar 05, 2014 2199 2214 2173 2188 0 -8.44(-0.38%)
Mar 04, 2014 2201 2223 2183 2197 0 +14.67(+0.67%)
Mar 03, 2014 2179 2201 2158 2182 0 -13.84(-0.63%)
Feb 28, 2014 2208 2227 2170 2196 0 +4.00(+0.18%)
Feb 27, 2014 2191 2213 2157 2192 0 -2.66(-0.12%)
Feb 26, 2014 2157 2210 2143 2195 0 +51.60(+2.41%)
Feb 25, 2014 2113 2155 2101 2143 0 +29.62(+1.40%)
Feb 24, 2014 2103 2135 2091 2113 0 +19.42(+0.93%)
Feb 21, 2014 2081 2114 2071 2094 0 +9.31(+0.45%)
Feb 20, 2014 2084 2105 2068 2085 0 +2.74(+0.13%)
Feb 19, 2014 2081 2106 2065 2082 0 -3.05(-0.15%)
Feb 18, 2014 2085 2104 2064 2085 0 -1.77(-0.08%)
Feb 14, 2014 2087 2087 2087 0 -7.20(-0.34%)
Feb 13, 2014 2075 2106 2063 2094 0 +12.66(+0.61%)
Feb 12, 2014 2106 2119 2069 2081 0 -14.34(-0.68%)
Feb 11, 2014 2078 2111 2066 2096 0 +18.44(+0.89%)
Feb 10, 2014 2092 2102 2055 2077 0 -8.23(-0.39%)
Feb 07, 2014 2085 2117 2063 2085 0 +30.94(+1.51%)
Feb 06, 2014 1999 2072 1994 2055 0 +60.06(+3.01%)
Feb 05, 2014 1967 2006 1946 1994 0 +19.38(+0.98%)
Feb 04, 2014 1988 2008 1959 1975 0 +10.30(+0.52%)
Feb 03, 2014 2025 2032 1957 1965 0 -65.89(-3.24%)
Jan 31, 2014 2007 2045 2000 2031 0 -2.69(-0.13%)
Jan 30, 2014 2010 2049 2001 2033 0 +34.61(+1.73%)
Jan 29, 2014 2012 2031 1991 1999 0 -22.81(-1.13%)
Jan 28, 2014 2023 2050 2006 2022 0 +1.48(+0.07%)
Jan 27, 2014 2021 2048 2000 2020 0 +2.10(+0.10%)
Jan 24, 2014 2034 2048 2012 2018 0 -30.04(-1.47%)
Jan 23, 2014 2066 2073 2030 2048 0 -29.77(-1.43%)
Jan 22, 2014 2092 2103 2062 2078 0 -7.45(-0.36%)
Jan 21, 2014 2106 2119 2075 2085 0 -1.63(-0.08%)
Jan 17, 2014 2087 2087 2087 0 -6.11(-0.29%)
Jan 16, 2014 2115 2123 2080 2093 0 -22.88(-1.08%)
Jan 15, 2014 2114 2137 2101 2116 0 +0.45(+0.02%)
Jan 14, 2014 2119 2146 2101 2115 0 +1.49(+0.07%)
Jan 13, 2014 2160 2171 2103 2114 0 -58.65(-2.70%)
Jan 10, 2014 2178 2196 2149 2173 0 +6.47(+0.30%)
Jan 09, 2014 2160 2183 2134 2166 0 +8.13(+0.38%)
Jan 08, 2014 2168 2176 2134 2158 0 -14.18(-0.65%)
Jan 07, 2014 2182 2208 2162 2172 0 -6.41(-0.29%)
Jan 06, 2014 2193 2213 2170 2179 0 -10.57(-0.48%)
Jan 03, 2014 2169 2205 2163 2189 0 +19.50(+0.90%)
Jan 02, 2014 2176 2205 2156 2170 0 -6.99(-0.32%)
Dec 31, 2013 2177 2177 2177 0 -1.44(-0.07%)
Dec 30, 2013 2165 2190 2155 2178 0 +14.34(+0.66%)
Dec 27, 2013 2177 2190 2156 2164 0 -14.27(-0.66%)
Dec 26, 2013 2169 2193 2164 2178 0 +10.56(+0.49%)
Dec 24, 2013 2167 2167 2167 0 +5.53(+0.26%)
Dec 23, 2013 2162 2177 2144 2162 0 +1.15(+0.05%)
Dec 20, 2013 2139 2178 2130 2161 0 +37.11(+1.75%)
Dec 19, 2013 2130 2145 2111 2124 0 -11.95(-0.56%)
Dec 18, 2013 2109 2142 2091 2136 0 +26.73(+1.27%)
Dec 17, 2013 2121 2135 2102 2109 0 -13.80(-0.65%)
Dec 16, 2013 2117 2140 2110 2123 0 +10.73(+0.51%)
Dec 13, 2013 2108 2131 2100 2112 0 +6.74(+0.32%)
Dec 12, 2013 2117 2135 2096 2105 0 -14.79(-0.70%)
Dec 11, 2013 2138 2154 2113 2120 0 -8.31(-0.39%)
Dec 10, 2013 2139 2151 2115 2128 0 -17.90(-0.83%)
Dec 09, 2013 2150 2163 2131 2146 0 -2.69(-0.13%)
Dec 06, 2013 2179 2195 2129 2149 0 -24.77(-1.14%)
Dec 05, 2013 2190 2202 2159 2174 0 -20.31(-0.93%)
Dec 04, 2013 2186 2210 2167 2194 0 -16.64(-0.75%)
Dec 03, 2013 2213 2236 2190 2211 0 -9.12(-0.41%)
Dec 02, 2013 2231 2258 2208 2220 0 -16.59(-0.74%)
Nov 29, 2013 2242 2256 2225 2236 0 -0.41(-0.02%)
Nov 27, 2013 2237 2237 2237 0 -1.19(-0.05%)
Nov 26, 2013 2224 2262 2213 2238 0 +149.00(+7.13%)
Nov 25, 2013 2087 2109 2073 2089 0 -127.55(-5.75%)
Nov 22, 2013 2214 2242 2180 2216 0 -33.46(-1.49%)
Nov 21, 2013 2240 2269 2214 2250 0 +7.63(+0.34%)
Nov 20, 2013 2253 2271 2230 2242 0 -6.18(-0.27%)
Nov 19, 2013 2249 2280 2229 2248 0 -8.83(-0.39%)
Nov 18, 2013 2267 2285 2245 2257 0 -6.77(-0.30%)
Nov 15, 2013 2255 2274 2230 2264 0 +3.83(+0.17%)
Nov 14, 2013 2240 2270 2222 2260 0 +51.70(+2.34%)
Nov 12, 2013 2206 2229 2191 2209 0 -2.81(-0.13%)
Nov 11, 2013 2196 2227 2186 2211 0 +10.30(+0.47%)
Nov 08, 2013 2154 2207 2148 2201 0 +75.70(+3.56%)
Nov 07, 2013 2146 2179 2115 2125 0 -6.09(-0.29%)
Nov 06, 2013 2143 2159 2108 2131 0 -9.02(-0.42%)
Nov 05, 2013 2142 2160 2111 2140 0 +13.59(+0.64%)
Nov 04, 2013 2102 2136 2096 2127 0 -31.72(-1.47%)
Nov 01, 2013 2162 2180 2138 2159 0 -2.30(-0.11%)
Oct 31, 2013 2170 2183 2141 2161 0 -12.25(-0.56%)
Oct 30, 2013 2173 2199 2155 2173 0 -1.84(-0.08%)
Oct 29, 2013 2159 2186 2147 2175 0 +22.46(+1.04%)
Oct 28, 2013 2132 2169 2125 2153 0 +17.51(+0.82%)
Oct 25, 2013 2134 2147 2110 2135 0 +2.62(+0.12%)
Oct 24, 2013 2121 2144 2108 2132 0 +13.91(+0.66%)
Oct 23, 2013 2106 2129 2094 2118 0 +6.36(+0.30%)
Oct 22, 2013 2108 2126 2088 2112 0 +5.69(+0.27%)
Oct 21, 2013 2109 2124 2087 2106 0 -10.25(-0.48%)
Oct 18, 2013 2107 2129 2090 2117 0 +20.01(+0.95%)
Oct 17, 2013 2089 2105 2077 2097 0 -0.73(-0.03%)
Oct 16, 2013 2081 2106 2068 2097 0 +25.13(+1.21%)
Oct 15, 2013 2073 2087 2053 2072 0 -9.18(-0.44%)
Oct 14, 2013 2061 2088 2057 2081 0 +7.90(+0.38%)
Oct 11, 2013 2060 2084 2037 2074 0 -28.94(-1.38%)
Oct 10, 2013 2101 2123 2079 2103 0 +17.87(+0.86%)
Oct 09, 2013 2080 2105 2065 2085 0 +21.06(+1.02%)
Oct 08, 2013 2087 2102 2044 2064 0 -31.11(-1.49%)
Oct 07, 2013 2116 2124 2087 2095 0 -37.65(-1.77%)
Oct 04, 2013 2124 2145 2112 2132 0 +6.84(+0.32%)
Oct 03, 2013 2137 2149 2114 2126 0 -21.37(-1.00%)
Oct 02, 2013 2122 2157 2113 2147 0 +11.42(+0.53%)
Oct 01, 2013 2122 2149 2117 2135 0 +2.45(+0.11%)
Sep 27, 2013 2125 2144 2111 2133 0 +7.08(+0.33%)
Sep 26, 2013 2118 2152 2110 2126 0 +12.19(+0.58%)
Sep 25, 2013 2138 2145 2104 2114 0 -14.80(-0.70%)
Sep 24, 2013 2133 2145 2111 2129 0 -0.95(-0.04%)
Sep 23, 2013 2138 2151 2117 2129 0 -15.82(-0.74%)
Sep 20, 2013 2167 2175 2131 2145 0 -17.86(-0.83%)
Sep 19, 2013 2172 2188 2156 2163 0 -9.48(-0.44%)
Sep 18, 2013 2156 2185 2129 2173 0 +16.38(+0.76%)
Sep 17, 2013 2146 2175 2140 2156 0 +17.92(+0.84%)
Sep 16, 2013 2147 2156 2125 2138 0 +11.14(+0.52%)
Sep 13, 2013 2123 2139 2107 2127 0 +11.68(+0.55%)
Sep 12, 2013 2127 2141 2103 2116 0 -23.32(-1.09%)
Sep 11, 2013 2128 2150 2119 2139 0 +8.39(+0.39%)
Sep 10, 2013 2129 2143 2105 2130 0 -3.16(-0.15%)
Sep 09, 2013 2112 2144 2105 2134 0 +26.15(+1.24%)
Sep 06, 2013 2114 2131 2079 2107 0 -4.81(-0.23%)
Sep 05, 2013 2109 2132 2099 2112 0 +5.91(+0.28%)
Sep 04, 2013 2086 2120 2082 2106 0 +18.65(+0.89%)
Sep 03, 2013 2104 2124 2075 2088 0 +3.10(+0.15%)
Aug 30, 2013 2085 2085 2085 0 -21.07(-1.00%)
Aug 29, 2013 2091 2119 2083 2106 0 +8.91(+0.42%)
Aug 28, 2013 2090 2121 2081 2097 0 +7.73(+0.37%)
Aug 27, 2013 2105 2128 2079 2089 0 -37.09(-1.74%)
Aug 26, 2013 2146 2161 2121 2126 0 -18.10(-0.84%)
Aug 23, 2013 2158 2177 2113 2144 0 -3.36(-0.16%)
Aug 22, 2013 2136 2179 2108 2148 0 -17.78(-0.82%)
Aug 21, 2013 2180 2199 2145 2165 0 -34.93(-1.59%)
Aug 20, 2013 2173 2217 2161 2200 0 +55.55(+2.59%)
Aug 19, 2013 2159 2180 2139 2145 0 -14.65(-0.68%)
Aug 16, 2013 2172 2194 2154 2159 0 -30.61(-1.40%)
Aug 15, 2013 2212 2221 2179 2190 0 -39.22(-1.76%)
Aug 14, 2013 2241 2251 2215 2229 0 -25.40(-1.13%)
Aug 13, 2013 2246 2267 2227 2255 0 +6.49(+0.29%)
Aug 12, 2013 2210 2255 2204 2248 0 +27.68(+1.25%)
Aug 09, 2013 2232 2248 2194 2220 0 -29.70(-1.32%)
Aug 08, 2013 2244 2276 2229 2250 0 +16.96(+0.76%)
Aug 07, 2013 2258 2266 2219 2233 0 -35.99(-1.59%)
Aug 06, 2013 2297 2313 2233 2269 0 -62.38(-2.68%)
Aug 05, 2013 2327 2346 2315 2332 0 -1.26(-0.05%)
Aug 02, 2013 2325 2342 2311 2333 0 -0.46(-0.02%)
Aug 01, 2013 2306 2345 2301 2333 0 +41.69(+1.82%)
Jul 31, 2013 2296 2316 2282 2292 0 -7.88(-0.34%)
Jul 30, 2013 2294 2315 2281 2299 0 +8.77(+0.38%)
Jul 29, 2013 2275 2300 2267 2291 0 +6.03(+0.26%)
Jul 26, 2013 2275 2291 2257 2285 0 -4.44(-0.19%)
Jul 25, 2013 2261 2295 2256 2289 0 +21.07(+0.93%)
Jul 24, 2013 2286 2292 2254 2268 0 -10.02(-0.44%)
Jul 23, 2013 2288 2297 2265 2278 0 -9.17(-0.40%)
Jul 22, 2013 2279 2295 2264 2287 0 +10.29(+0.45%)
Jul 19, 2013 2284 2295 2263 2277 0 -6.82(-0.30%)
Jul 18, 2013 2274 2299 2266 2284 0 +15.19(+0.67%)
Jul 17, 2013 2282 2296 2258 2269 0 -7.46(-0.33%)
Jul 16, 2013 2300 2312 2268 2276 0 -22.38(-0.97%)
Jul 15, 2013 2290 2315 2280 2298 0 -1.67(-0.07%)
Jul 12, 2013 2301 2323 2284 2300 0 -2.05(-0.09%)
Jul 11, 2013 2306 2322 2284 2302 0 +17.93(+0.78%)
Jul 10, 2013 2269 2294 2260 2284 0 +9.59(+0.42%)
Jul 09, 2013 2276 2286 2259 2275 0 +11.17(+0.49%)
Jul 08, 2013 2242 2279 2237 2263 0 +27.60(+1.23%)
Jul 05, 2013 2223 2245 2195 2236 0 +30.66(+1.39%)
Jul 03, 2013 2205 2205 2205 0 -1.13(-0.05%)
Jul 02, 2013 2202 2232 2187 2206 0 +2.22(+0.10%)
Jul 01, 2013 2186 2227 2178 2204 0 +28.44(+1.31%)
Jun 28, 2013 2165 2197 2157 2176 0 +34.98(+1.63%)
Jun 26, 2013 2150 2166 2124 2141 0 +8.80(+0.41%)
Jun 25, 2013 2117 2146 2102 2132 0 +33.57(+1.60%)
Jun 24, 2013 2118 2132 2077 2098 0 -40.96(-1.91%)
Jun 21, 2013 2145 2162 2116 2139 0 +9.54(+0.45%)
Jun 20, 2013 2157 2165 2119 2130 0 -43.66(-2.01%)
Jun 19, 2013 2190 2213 2166 2173 0 -33.02(-1.50%)
Jun 18, 2013 2172 2214 2179 2206 0 +22.54(+1.03%)
Jun 17, 2013 2185 2214 2171 2184 0 +0.97(+0.04%)
Jun 14, 2013 2197 2210 2164 2183 0 -14.54(-0.66%)
Jun 13, 2013 2167 2206 2154 2197 0 +39.42(+1.83%)
Jun 12, 2013 2194 2203 2148 2158 0 -22.18(-1.02%)
Jun 11, 2013 2187 2205 2170 2180 0 -29.18(-1.32%)
Jun 10, 2013 2223 2236 2198 2209 0 -9.69(-0.44%)
Jun 07, 2013 2196 2231 2188 2219 0 +38.19(+1.75%)
Jun 06, 2013 2163 2187 2140 2181 0 +16.76(+0.77%)
Jun 05, 2013 2188 2206 2156 2164 0 -34.35(-1.56%)
Jun 04, 2013 2182 2211 2173 2198 0 +11.66(+0.53%)
Jun 03, 2013 2185 2196 2152 2187 0 +3.21(+0.15%)
May 31, 2013 2175 2227 2161 2184 0 +9.74(+0.45%)
May 30, 2013 2160 2194 2150 2174 0 +14.56(+0.67%)
May 29, 2013 2173 2191 2144 2159 0 -32.29(-1.47%)
May 28, 2013 2209 2226 2180 2192 0 +1.18(+0.05%)
May 24, 2013 2190 2190 2190 0 -31.86(-1.43%)
May 23, 2013 2208 2239 2184 2222 0 +0.99(+0.04%)
May 22, 2013 2239 2269 2205 2221 0 -20.89(-0.93%)
May 21, 2013 2226 2259 2214 2242 0 +12.52(+0.56%)
May 20, 2013 2218 2243 2208 2230 0 +1.23(+0.06%)
May 17, 2013 2197 2237 2186 2228 0 +20.49(+0.93%)
May 16, 2013 2225 2241 2196 2208 0 -22.29(-1.00%)
May 15, 2013 2224 2250 2208 2230 0 +38.92(+1.78%)
May 13, 2013 2201 2217 2173 2191 0 -15.27(-0.69%)
May 10, 2013 2180 2220 2173 2207 0 +42.17(+1.95%)
May 09, 2013 2161 2191 2145 2164 0 +1.24(+0.06%)
May 08, 2013 2157 2174 2140 2163 0 -0.38(-0.02%)
May 07, 2013 2123 2168 2110 2164 0 +47.32(+2.24%)
May 06, 2013 2121 2138 2100 2116 0 -8.24(-0.39%)
May 03, 2013 2100 2136 2085 2124 0 +39.61(+1.90%)
May 02, 2013 2073 2097 2062 2085 0 +11.75(+0.57%)
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.