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 29, 2016 1662 1671 1629 1649 0 -25.04(-1.50%)
Apr 28, 2016 1689 1704 1669 1674 0 -25.07(-1.48%)
Apr 27, 2016 1681 1705 1661 1699 0 +7.62(+0.45%)
Apr 26, 2016 1670 1699 1658 1691 0 +24.15(+1.45%)
Apr 25, 2016 1677 1687 1648 1667 0 -14.28(-0.85%)
Apr 22, 2016 1683 1703 1671 1682 0 -5.90(-0.35%)
Apr 21, 2016 1707 1719 1681 1687 0 -13.73(-0.81%)
Apr 20, 2016 1695 1718 1684 1701 0 +8.22(+0.49%)
Apr 19, 2016 1702 1713 1680 1693 0 -5.36(-0.32%)
Apr 18, 2016 1682 1709 1668 1698 0 +10.58(+0.63%)
Apr 15, 2016 1669 1698 1658 1688 0 +14.47(+0.86%)
Apr 14, 2016 1681 1692 1656 1673 0 -13.23(-0.78%)
Apr 13, 2016 1666 1692 1656 1686 0 +33.72(+2.04%)
Apr 12, 2016 1642 1667 1609 1653 0 +10.65(+0.65%)
Apr 11, 2016 1660 1678 1632 1642 0 -15.80(-0.95%)
Apr 08, 2016 1671 1699 1633 1658 0 -62.33(-3.62%)
Apr 07, 2016 1772 1785 1711 1720 0 -64.74(-3.63%)
Apr 06, 2016 1780 1798 1755 1785 0 +8.19(+0.46%)
Apr 05, 2016 1801 1813 1767 1777 0 -36.97(-2.04%)
Apr 04, 2016 1839 1853 1806 1814 0 -19.45(-1.06%)
Apr 01, 2016 1825 1849 1809 1833 0 +6.47(+0.35%)
Mar 31, 2016 1839 1855 1817 1827 0 -10.26(-0.56%)
Mar 30, 2016 1841 1855 1822 1837 0 +1.82(+0.10%)
Mar 29, 2016 1811 1841 1801 1835 0 +27.93(+1.55%)
Mar 28, 2016 1792 1826 1783 1807 0 +18.41(+1.03%)
Mar 24, 2016 1789 1789 1789 1789 0 -1.61(-0.09%)
Mar 23, 2016 1813 1818 1777 1790 0 -28.80(-1.58%)
Mar 22, 2016 1840 1855 1813 1819 0 -19.47(-1.06%)
Mar 21, 2016 1847 1868 1822 1839 0 -14.32(-0.77%)
Mar 18, 2016 1835 1869 1819 1853 0 +20.85(+1.14%)
Mar 17, 2016 1794 1839 1783 1832 0 +30.60(+1.70%)
Mar 16, 2016 1790 1813 1773 1802 0 -6.35(-0.35%)
Mar 15, 2016 1819 1839 1783 1808 0 -11.30(-0.62%)
Mar 14, 2016 1814 1832 1799 1819 0 -1.62(-0.09%)
Mar 11, 2016 1816 1834 1791 1821 0 +16.01(+0.89%)
Mar 10, 2016 1797 1828 1775 1805 0 +13.05(+0.73%)
Mar 09, 2016 1796 1815 1774 1792 0 -1.34(-0.07%)
Mar 08, 2016 1778 1824 1768 1793 0 +24.23(+1.37%)
Mar 07, 2016 1747 1802 1738 1769 0 +7.84(+0.45%)
Mar 04, 2016 1750 1780 1727 1761 0 +17.31(+0.99%)
Mar 03, 2016 1736 1756 1700 1744 0 +5.84(+0.34%)
Mar 02, 2016 1733 1752 1709 1738 0 +19.09(+1.11%)
Mar 01, 2016 1705 1727 1685 1719 0 +22.38(+1.32%)
Feb 29, 2016 1708 1732 1682 1696 0 -12.41(-0.73%)
Feb 26, 2016 1717 1738 1677 1709 0 -14.61(-0.85%)
Feb 25, 2016 1713 1740 1681 1723 0 +18.97(+1.11%)
Feb 24, 2016 1676 1712 1648 1704 0 +17.23(+1.02%)
Feb 23, 2016 1691 1715 1666 1687 0 -3.02(-0.18%)
Feb 22, 2016 1672 1706 1659 1690 0 +33.25(+2.01%)
Feb 19, 2016 1641 1670 1607 1657 0 -22.59(-1.34%)
Feb 18, 2016 1665 1692 1639 1680 0 +13.31(+0.80%)
Feb 17, 2016 1647 1685 1634 1666 0 +30.79(+1.88%)
Feb 16, 2016 1601 1652 1584 1636 0 +52.86(+3.34%)
Feb 12, 2016 1583 1583 1583 1583 0 +38.94(+2.52%)
Feb 11, 2016 1537 1566 1519 1544 0 -13.34(-0.86%)
Feb 10, 2016 1582 1591 1553 1557 0 -17.06(-1.08%)
Feb 09, 2016 1573 1618 1548 1574 0 -10.39(-0.66%)
Feb 08, 2016 1553 1600 1533 1584 0 +16.04(+1.02%)
Feb 05, 2016 1596 1610 1547 1568 0 -28.60(-1.79%)
Feb 04, 2016 1602 1625 1572 1597 0 -32.40(-1.99%)
Feb 03, 2016 1639 1655 1594 1629 0 -2.52(-0.15%)
Feb 02, 2016 1633 1659 1612 1632 0 -8.06(-0.49%)
Feb 01, 2016 1618 1652 1599 1640 0 +12.59(+0.77%)
Jan 29, 2016 1593 1635 1584 1627 0 +46.10(+2.92%)
Jan 28, 2016 1595 1606 1560 1581 0 +10.84(+0.69%)
Jan 27, 2016 1576 1603 1556 1570 0 -12.05(-0.76%)
Jan 26, 2016 1549 1597 1541 1583 0 +42.82(+2.78%)
Jan 25, 2016 1572 1583 1533 1540 0 -34.05(-2.16%)
Jan 22, 2016 1565 1589 1543 1574 0 +28.42(+1.84%)
Jan 21, 2016 1520 1564 1507 1545 0 +28.35(+1.87%)
Jan 20, 2016 1494 1535 1453 1517 0 +3.20(+0.21%)
Jan 19, 2016 1523 1546 1485 1514 0 +0.88(+0.06%)
Jan 15, 2016 1513 1513 1513 1513 0 -12.00(-0.79%)
Jan 14, 2016 1507 1549 1483 1525 0 +17.93(+1.19%)
Jan 13, 2016 1544 1564 1500 1507 0 -44.55(-2.87%)
Jan 12, 2016 1552 1576 1522 1552 0 +20.15(+1.32%)
Jan 11, 2016 1533 1552 1504 1531 0 +5.55(+0.36%)
Jan 08, 2016 1598 1607 1515 1526 0 -97.85(-6.03%)
Jan 07, 2016 1575 1658 1567 1624 0 +19.17(+1.19%)
Jan 06, 2016 1619 1643 1585 1605 0 -38.91(-2.37%)
Jan 05, 2016 1630 1660 1610 1643 0 +19.14(+1.18%)
Jan 04, 2016 1584 1632 1562 1624 0 +18.60(+1.16%)
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%)
Oct 01, 2015 1841 1862 1801 1822 0 -24.18(-1.31%)
Sep 30, 2015 1833 1857 1807 1846 0 -1.10(-0.06%)
Sep 29, 2015 1851 1868 1823 1847 0 -4.78(-0.26%)
Sep 28, 2015 1903 1917 1844 1852 0 -62.15(-3.25%)
Sep 25, 2015 1933 1949 1902 1914 0 -5.61(-0.29%)
Sep 24, 2015 1913 1933 1900 1919 0 -5.80(-0.30%)
Sep 23, 2015 1935 1954 1911 1925 0 -2.98(-0.15%)
Sep 22, 2015 1928 1943 1910 1928 0 -18.94(-0.97%)
Sep 21, 2015 1940 1971 1928 1947 0 +19.01(+0.99%)
Sep 18, 2015 1935 1964 1917 1928 0 -29.48(-1.51%)
Sep 17, 2015 1964 1991 1948 1958 0 +4.18(+0.21%)
Sep 16, 2015 1921 1958 1911 1953 0 +22.64(+1.17%)
Sep 15, 2015 1940 1956 1916 1931 0 -2.85(-0.15%)
Sep 14, 2015 1946 1960 1924 1934 0 -4.98(-0.26%)
Sep 11, 2015 1933 1950 1902 1939 0 -8.10(-0.42%)
Sep 10, 2015 1945 1977 1932 1947 0 -4.42(-0.23%)
Sep 09, 2015 1992 2003 1947 1951 0 -32.17(-1.62%)
Sep 08, 2015 1983 1994 1957 1983 0 +29.32(+1.50%)
Sep 04, 2015 1954 1954 1954 1954 0 -13.88(-0.71%)
Sep 03, 2015 1971 1999 1954 1968 0 +5.83(+0.30%)
Sep 02, 2015 1958 1982 1935 1962 0 +25.76(+1.33%)
Sep 01, 2015 1929 1962 1918 1936 0 -26.89(-1.37%)
Aug 31, 2015 1967 1989 1949 1963 0 -8.91(-0.45%)
Aug 28, 2015 1968 1991 1955 1972 0 -2.10(-0.11%)
Aug 27, 2015 1967 1993 1933 1974 0 +19.24(+0.98%)
Aug 26, 2015 1932 1964 1893 1955 0 +72.62(+3.86%)
Aug 25, 2015 1943 1957 1877 1882 0 -16.19(-0.85%)
Aug 24, 2015 1866 1952 1829 1899 0 -50.33(-2.58%)
Aug 21, 2015 1980 2024 1940 1949 0 -81.70(-4.02%)
Aug 20, 2015 2049 2069 2022 2031 0 -40.88(-1.97%)
Aug 19, 2015 2078 2097 2051 2071 0 -20.22(-0.97%)
Aug 18, 2015 2093 2114 2070 2092 0 +6.80(+0.33%)
Aug 17, 2015 2066 2091 2044 2085 0 +21.01(+1.02%)
Aug 14, 2015 2063 2088 2045 2064 0 +21.42(+1.05%)
Aug 13, 2015 2046 2072 2026 2042 0 -13.81(-0.67%)
Aug 12, 2015 2058 2069 2017 2056 0 -19.11(-0.92%)
Aug 11, 2015 2060 2091 2046 2075 0 -0.27(-0.01%)
Aug 10, 2015 2049 2088 2042 2076 0 +30.72(+1.50%)
Aug 07, 2015 2041 2059 2020 2045 0 -0.34(-0.02%)
Aug 06, 2015 2071 2084 2024 2045 0 -28.09(-1.35%)
Aug 05, 2015 2076 2105 2062 2073 0 +5.84(+0.28%)
Aug 04, 2015 2066 2089 2049 2068 0 +5.73(+0.28%)
Aug 03, 2015 2082 2087 2048 2062 0 -19.12(-0.92%)
Jul 31, 2015 2076 2095 2058 2081 0 +8.37(+0.40%)
Jul 30, 2015 2067 2083 2053 2073 0 +1.91(+0.09%)
Jul 29, 2015 2061 2084 2053 2071 0 +7.58(+0.37%)
Jul 28, 2015 2071 2084 2038 2063 0 -3.32(-0.16%)
Jul 27, 2015 2064 2080 2044 2066 0 -6.69(-0.32%)
Jul 24, 2015 2097 2103 2066 2073 0 -24.26(-1.16%)
Jul 23, 2015 2122 2137 2092 2097 0 -18.17(-0.86%)
Jul 22, 2015 2110 2131 2095 2115 0 +3.14(+0.15%)
Jul 21, 2015 2129 2142 2099 2112 0 -17.67(-0.83%)
Jul 20, 2015 2129 2145 2118 2130 0 +3.94(+0.19%)
Jul 17, 2015 2150 2154 2120 2126 0 -30.46(-1.41%)
Jul 16, 2015 2138 2166 2124 2157 0 +23.94(+1.12%)
Jul 15, 2015 2139 2153 2121 2133 0 -5.14(-0.24%)
Jul 14, 2015 2146 2157 2126 2138 0 -4.30(-0.20%)
Jul 13, 2015 2131 2154 2117 2142 0 +24.13(+1.14%)
Jul 10, 2015 2118 2126 2090 2118 0 +13.71(+0.65%)
Jul 09, 2015 2129 2137 2095 2104 0 -5.60(-0.27%)
Jul 08, 2015 2129 2140 2099 2110 0 -25.54(-1.20%)
Jul 07, 2015 2107 2142 2083 2135 0 +33.12(+1.58%)
Jul 06, 2015 2081 2120 2073 2102 0 +6.66(+0.32%)
Jul 02, 2015 2096 2096 2096 2096 0 -7.71(-0.37%)
Jul 01, 2015 2094 2110 2079 2103 0 +22.31(+1.07%)
Jun 30, 2015 2091 2100 2066 2081 0 +5.04(+0.24%)
Jun 29, 2015 2114 2128 2072 2076 0 -52.67(-2.47%)
Jun 26, 2015 2122 2144 2110 2129 0 +17.86(+0.85%)
Jun 25, 2015 2120 2132 2104 2111 0 -4.42(-0.21%)
Jun 24, 2015 2124 2142 2110 2115 0 -13.44(-0.63%)
Jun 23, 2015 2116 2140 2107 2129 0 +16.96(+0.80%)
Jun 22, 2015 2110 2125 2097 2112 0 +10.49(+0.50%)
Jun 19, 2015 2100 2117 2086 2101 0 +1.17(+0.06%)
Jun 18, 2015 2087 2109 2081 2100 0 +17.34(+0.83%)
Jun 17, 2015 2078 2100 2062 2083 0 +7.28(+0.35%)
Jun 16, 2015 2057 2083 2049 2075 0 +19.28(+0.94%)
Jun 15, 2015 2058 2069 2039 2056 0 -14.06(-0.68%)
Jun 12, 2015 2061 2082 2046 2070 0 -263.29(-11.28%)
Jun 11, 2015 2330 2355 2316 2333 0 +15.94(+0.69%)
Jun 10, 2015 2318 2334 2301 2317 0 +9.61(+0.42%)
Jun 09, 2015 2321 2335 2296 2308 0 -15.48(-0.67%)
Jun 08, 2015 2332 2350 2318 2323 0 -8.46(-0.36%)
Jun 05, 2015 2339 2356 2314 2332 0 -13.18(-0.56%)
Jun 04, 2015 2327 2362 2315 2345 0 +4.96(+0.21%)
Jun 03, 2015 2311 2349 2299 2340 0 +36.02(+1.56%)
Jun 02, 2015 2295 2331 2285 2304 0 +5.19(+0.23%)
Jun 01, 2015 2304 2322 2279 2299 0 -2.11(-0.09%)
May 29, 2015 2312 2325 2286 2301 0 -17.73(-0.76%)
May 28, 2015 2312 2335 2297 2319 0 +9.28(+0.40%)
May 27, 2015 2300 2326 2284 2309 0 +8.46(+0.37%)
May 26, 2015 2332 2346 2293 2301 0 -27.98(-1.20%)
May 22, 2015 2329 2329 2329 2329 0 -31.98(-1.35%)
May 21, 2015 2347 2376 2329 2361 0 +7.79(+0.33%)
May 20, 2015 2367 2377 2334 2353 0 -7.34(-0.31%)
May 19, 2015 2384 2399 2343 2360 0 -37.81(-1.58%)
May 18, 2015 2377 2407 2360 2398 0 +31.73(+1.34%)
May 15, 2015 2349 2378 2334 2366 0 +24.24(+1.03%)
May 14, 2015 2391 2397 2328 2342 0 -38.33(-1.61%)
May 13, 2015 2386 2403 2361 2381 0 -3.82(-0.16%)
May 12, 2015 2389 2406 2364 2384 0 -27.96(-1.16%)
May 11, 2015 2417 2436 2403 2412 0 -2.90(-0.12%)
May 08, 2015 2425 2451 2403 2415 0 +7.55(+0.31%)
May 07, 2015 2395 2424 2378 2408 0 +17.98(+0.75%)
May 06, 2015 2381 2402 2355 2390 0 +13.60(+0.57%)
May 05, 2015 2385 2404 2361 2376 0 -18.97(-0.79%)
May 04, 2015 2400 2416 2383 2395 0 -0.70(-0.03%)
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.