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 28, 2017 1672 1680 1650 1666 0 -7.22(-0.43%)
Apr 27, 2017 1676 1689 1657 1673 0 +3.16(+0.19%)
Apr 26, 2017 1663 1685 1656 1670 0 +16.27(+0.98%)
Apr 25, 2017 1667 1673 1643 1654 0 -4.67(-0.28%)
Apr 24, 2017 1672 1679 1644 1659 0 +5.48(+0.33%)
Apr 21, 2017 1654 1661 1633 1653 0 -1.40(-0.08%)
Apr 20, 2017 1621 1665 1617 1654 0 +52.61(+3.28%)
Apr 19, 2017 1597 1619 1592 1602 0 +11.09(+0.70%)
Apr 18, 2017 1588 1600 1576 1591 0 -0.06(-0.00%)
Apr 17, 2017 1591 1601 1576 1591 0 +5.44(+0.34%)
Apr 13, 2017 1605 1612 1582 1585 0 -19.03(-1.19%)
Apr 12, 2017 1613 1618 1596 1604 0 -6.68(-0.41%)
Apr 11, 2017 1592 1614 1578 1611 0 +18.56(+1.17%)
Apr 10, 2017 1583 1614 1579 1593 0 +12.80(+0.81%)
Apr 07, 2017 1582 1594 1568 1580 0 -2.85(-0.18%)
Apr 06, 2017 1560 1606 1558 1583 0 +34.96(+2.26%)
Apr 05, 2017 1580 1590 1544 1548 0 -28.52(-1.81%)
Apr 04, 2017 1615 1622 1568 1576 0 -48.85(-3.01%)
Apr 03, 2017 1647 1651 1612 1625 0 -22.28(-1.35%)
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%)
Jan 03, 2017 1679 1706 1658 1680 0 +14.40(+0.86%)
Dec 30, 2016 1666 1666 1666 1666 0 -12.11(-0.72%)
Dec 29, 2016 1682 1701 1666 1678 0 -2.38(-0.14%)
Dec 28, 2016 1692 1705 1669 1680 0 -10.55(-0.62%)
Dec 27, 2016 1688 1709 1679 1691 0 +7.99(+0.47%)
Dec 23, 2016 1683 1683 1683 1683 0 -2.01(-0.12%)
Dec 22, 2016 1755 1758 1678 1685 0 -75.92(-4.31%)
Dec 21, 2016 1776 1790 1750 1761 0 -23.17(-1.30%)
Dec 20, 2016 1777 1802 1770 1784 0 +14.51(+0.82%)
Dec 19, 2016 1775 1795 1757 1769 0 -5.67(-0.32%)
Dec 16, 2016 1809 1828 1755 1775 0 -42.21(-2.32%)
Dec 15, 2016 1840 1853 1809 1817 0 -16.61(-0.91%)
Dec 14, 2016 1857 1870 1826 1834 0 -21.86(-1.18%)
Dec 13, 2016 1867 1884 1838 1856 0 -7.59(-0.41%)
Dec 12, 2016 1886 1899 1849 1863 0 -32.24(-1.70%)
Dec 09, 2016 1916 1927 1878 1896 0 -21.19(-1.11%)
Dec 08, 2016 1897 1932 1883 1917 0 +18.23(+0.96%)
Dec 07, 2016 1846 1903 1837 1898 0 +53.40(+2.89%)
Dec 06, 2016 1837 1853 1813 1845 0 +13.87(+0.76%)
Dec 05, 2016 1806 1849 1795 1831 0 +35.98(+2.00%)
Dec 02, 2016 1792 1825 1775 1795 0 -6.92(-0.38%)
Dec 01, 2016 1783 1833 1774 1802 0 +7.79(+0.43%)
Nov 30, 2016 1811 1830 1780 1794 0 -31.64(-1.73%)
Nov 29, 2016 1834 1852 1810 1826 0 -5.60(-0.31%)
Nov 28, 2016 1857 1864 1822 1832 0 -27.76(-1.49%)
Nov 25, 2016 1886 1893 1853 1859 0 -17.56(-0.94%)
Nov 23, 2016 1877 1877 1877 1877 0 -8.04(-0.43%)
Nov 22, 2016 1855 1908 1846 1885 0 +47.91(+2.61%)
Nov 21, 2016 1845 1877 1819 1837 0 -10.07(-0.55%)
Nov 18, 2016 1866 1903 1801 1847 0 -57.01(-2.99%)
Nov 17, 2016 1877 1912 1853 1904 0 +29.01(+1.55%)
Nov 16, 2016 1854 1892 1840 1875 0 +11.98(+0.64%)
Nov 15, 2016 1888 1898 1832 1863 0 -27.00(-1.43%)
Nov 14, 2016 1866 1942 1861 1890 0 +34.95(+1.88%)
Nov 11, 2016 1812 1863 1782 1855 0 +43.13(+2.38%)
Nov 10, 2016 1766 1845 1762 1812 0 +70.37(+4.04%)
Nov 09, 2016 1673 1750 1655 1742 0 +38.76(+2.28%)
Nov 08, 2016 1706 1727 1676 1703 0 -0.30(-0.02%)
Nov 07, 2016 1685 1712 1677 1703 0 +40.22(+2.42%)
Nov 04, 2016 1663 1689 1653 1663 0 +4.86(+0.29%)
Nov 03, 2016 1691 1700 1653 1658 0 -33.54(-1.98%)
Nov 02, 2016 1682 1709 1672 1692 0 +6.56(+0.39%)
Nov 01, 2016 1702 1722 1672 1685 0 -27.69(-1.62%)
Oct 31, 2016 1709 1725 1692 1713 0 +2.38(+0.14%)
Oct 28, 2016 1698 1726 1687 1710 0 +8.69(+0.51%)
Oct 27, 2016 1739 1746 1693 1702 0 -34.72(-2.00%)
Oct 26, 2016 1722 1759 1717 1736 0 +7.74(+0.45%)
Oct 25, 2016 1717 1737 1701 1729 0 -8.66(-0.50%)
Oct 24, 2016 1740 1757 1724 1737 0 +7.41(+0.43%)
Oct 21, 2016 1713 1735 1702 1730 0 +4.28(+0.25%)
Oct 20, 2016 1726 1738 1714 1726 0 -2.46(-0.14%)
Oct 19, 2016 1723 1739 1702 1728 0 +15.55(+0.91%)
Oct 18, 2016 1740 1745 1707 1713 0 -15.36(-0.89%)
Oct 17, 2016 1744 1757 1723 1728 0 -18.54(-1.06%)
Oct 14, 2016 1746 1763 1735 1747 0 +0.15(+0.01%)
Oct 13, 2016 1759 1763 1730 1746 0 -22.74(-1.29%)
Oct 12, 2016 1750 1778 1742 1769 0 +19.96(+1.14%)
Oct 11, 2016 1757 1769 1738 1749 0 -11.72(-0.67%)
Oct 10, 2016 1770 1785 1751 1761 0 +1.78(+0.10%)
Oct 07, 2016 1758 1768 1748 1759 0 +55.91(+3.28%)
Oct 06, 2016 1696 1717 1674 1703 0 +3.57(+0.21%)
Oct 05, 2016 1675 1713 1672 1700 0 +27.50(+1.64%)
Oct 04, 2016 1672 1686 1658 1672 0 -12.29(-0.73%)
Sep 26, 2016 1695 1707 1676 1684 0 -16.82(-0.99%)
Sep 23, 2016 1693 1721 1688 1701 0 +6.16(+0.36%)
Sep 22, 2016 1694 1710 1676 1695 0 +7.31(+0.43%)
Sep 21, 2016 1681 1694 1660 1688 0 +12.23(+0.73%)
Sep 20, 2016 1695 1702 1667 1676 0 -21.74(-1.28%)
Sep 19, 2016 1702 1718 1687 1697 0 -0.20(-0.01%)
Sep 16, 2016 1700 1714 1685 1697 0 -10.80(-0.63%)
Sep 15, 2016 1670 1714 1661 1708 0 +32.84(+1.96%)
Sep 14, 2016 1676 1692 1661 1675 0 +3.45(+0.21%)
Sep 13, 2016 1688 1702 1661 1672 0 -29.37(-1.73%)
Sep 12, 2016 1670 1707 1664 1701 0 +24.64(+1.47%)
Sep 09, 2016 1695 1708 1672 1677 0 -27.20(-1.60%)
Sep 08, 2016 1706 1722 1693 1704 0 -9.83(-0.57%)
Sep 07, 2016 1690 1720 1678 1714 0 +18.67(+1.10%)
Sep 06, 2016 1716 1722 1680 1695 0 -20.13(-1.17%)
Sep 02, 2016 1715 1715 1715 1715 0 +4.33(+0.25%)
Sep 01, 2016 1727 1732 1692 1711 0 -24.12(-1.39%)
Aug 31, 2016 1748 1764 1720 1735 0 -8.42(-0.48%)
Aug 30, 2016 1776 1782 1734 1743 0 -52.16(-2.90%)
Aug 29, 2016 1789 1806 1779 1796 0 +7.66(+0.43%)
Aug 26, 2016 1792 1810 1774 1788 0 -2.13(-0.12%)
Aug 25, 2016 1802 1817 1775 1790 0 -8.17(-0.45%)
Aug 24, 2016 1806 1818 1788 1798 0 -15.61(-0.86%)
Aug 23, 2016 1815 1829 1800 1814 0 +11.33(+0.63%)
Aug 22, 2016 1816 1828 1787 1802 0 -16.39(-0.90%)
Aug 19, 2016 1777 1834 1766 1819 0 +63.14(+3.60%)
Aug 18, 2016 1740 1768 1726 1756 0 +27.56(+1.59%)
Aug 17, 2016 1719 1747 1704 1728 0 +12.58(+0.73%)
Aug 16, 2016 1724 1740 1704 1716 0 -15.76(-0.91%)
Aug 15, 2016 1718 1741 1705 1731 0 +24.91(+1.46%)
Aug 12, 2016 1691 1722 1679 1706 0 +31.53(+1.88%)
Aug 11, 2016 1663 1702 1645 1675 0 +57.74(+3.57%)
Aug 10, 2016 1618 1644 1605 1617 0 +5.82(+0.36%)
Aug 09, 2016 1646 1651 1598 1611 0 -45.64(-2.75%)
Aug 08, 2016 1655 1673 1643 1657 0 +3.87(+0.23%)
Aug 05, 2016 1629 1665 1623 1653 0 +33.78(+2.09%)
Aug 04, 2016 1617 1638 1605 1619 0 +3.46(+0.21%)
Aug 03, 2016 1572 1620 1539 1616 0 +23.26(+1.46%)
Aug 02, 2016 1647 1652 1586 1593 0 -58.49(-3.54%)
Aug 01, 2016 1657 1668 1636 1651 0 -9.35(-0.56%)
Jul 29, 2016 1638 1665 1627 1660 0 +19.64(+1.20%)
Jul 28, 2016 1649 1657 1615 1641 0 -9.01(-0.55%)
Jul 27, 2016 1662 1677 1635 1650 0 -10.22(-0.62%)
Jul 26, 2016 1640 1674 1637 1660 0 +27.23(+1.67%)
Jul 25, 2016 1607 1641 1602 1633 0 +34.71(+2.17%)
Jul 22, 2016 1593 1606 1575 1598 0 +3.70(+0.23%)
Jul 21, 2016 1598 1611 1587 1594 0 -2.99(-0.19%)
Jul 20, 2016 1588 1603 1578 1597 0 +13.15(+0.83%)
Jul 19, 2016 1592 1603 1576 1584 0 -10.75(-0.67%)
Jul 18, 2016 1573 1604 1568 1595 0 +25.68(+1.64%)
Jul 15, 2016 1576 1587 1563 1569 0 +1.33(+0.08%)
Jul 14, 2016 1582 1589 1563 1568 0 -5.94(-0.38%)
Jul 13, 2016 1582 1591 1559 1574 0 -8.33(-0.53%)
Jul 12, 2016 1575 1593 1566 1582 0 +15.18(+0.97%)
Jul 11, 2016 1554 1576 1543 1567 0 +18.31(+1.18%)
Jul 08, 2016 1549 1559 1497 1549 0 +51.79(+3.46%)
Jul 07, 2016 1493 1510 1480 1497 0 +6.38(+0.43%)
Jul 06, 2016 1491 1491 1491 1491 0 +17.86(+1.21%)
Jul 05, 2016 1481 1490 1452 1473 0 -15.19(-1.02%)
Jul 01, 2016 1488 1488 1488 1488 0 +6.22(+0.42%)
Jun 30, 2016 1469 1485 1453 1482 0 +16.52(+1.13%)
Jun 29, 2016 1444 1478 1439 1465 0 +31.87(+2.22%)
Jun 28, 2016 1420 1449 1412 1433 0 +21.64(+1.53%)
Jun 27, 2016 1428 1435 1375 1412 0 -24.59(-1.71%)
Jun 24, 2016 1411 1452 1401 1436 0 -16.63(-1.14%)
Jun 23, 2016 1461 1473 1443 1453 0 +4.79(+0.33%)
Jun 22, 2016 1454 1475 1440 1448 0 -1.50(-0.10%)
Jun 21, 2016 1451 1462 1437 1450 0 +1.76(+0.12%)
Jun 20, 2016 1454 1475 1440 1448 0 +10.67(+0.74%)
Jun 17, 2016 1418 1451 1410 1437 0 +20.32(+1.43%)
Jun 16, 2016 1420 1431 1399 1417 0 -7.78(-0.55%)
Jun 15, 2016 1419 1455 1413 1425 0 +11.42(+0.81%)
Jun 14, 2016 1416 1430 1396 1413 0 -5.73(-0.40%)
Jun 13, 2016 1427 1440 1410 1419 0 -13.02(-0.91%)
Jun 10, 2016 1424 1442 1410 1432 0 -22.37(-1.54%)
Jun 09, 2016 1459 1471 1433 1454 0 -8.88(-0.61%)
Jun 08, 2016 1461 1471 1449 1463 0 +4.63(+0.32%)
Jun 07, 2016 1437 1470 1432 1459 0 +19.02(+1.32%)
Jun 06, 2016 1452 1460 1426 1440 0 -11.89(-0.82%)
Jun 03, 2016 1452 1467 1436 1451 0 +4.17(+0.29%)
Jun 02, 2016 1425 1454 1419 1447 0 +22.29(+1.56%)
Jun 01, 2016 1423 1441 1413 1425 0 -2.97(-0.21%)
May 31, 2016 1438 1448 1414 1428 0 -4.85(-0.34%)
May 27, 2016 1433 1433 1433 1433 0 +11.35(+0.80%)
May 26, 2016 1430 1451 1408 1421 0 -10.14(-0.71%)
May 25, 2016 1418 1442 1404 1432 0 +11.78(+0.83%)
May 24, 2016 1426 1441 1404 1420 0 -6.32(-0.44%)
May 23, 2016 1429 1456 1415 1426 0 -2.52(-0.18%)
May 20, 2016 1410 1449 1394 1429 0 -13.34(-0.93%)
May 19, 2016 1423 1459 1410 1442 0 +46.92(+3.36%)
May 18, 2016 1407 1418 1380 1395 0 -26.18(-1.84%)
May 17, 2016 1455 1466 1410 1421 0 -26.28(-1.82%)
May 16, 2016 1434 1465 1421 1448 0 +14.49(+1.01%)
May 13, 2016 1444 1477 1418 1433 0 -53.91(-3.63%)
May 12, 2016 1486 1510 1461 1487 0 -5.83(-0.39%)
May 11, 2016 1532 1539 1488 1493 0 -76.54(-4.88%)
May 10, 2016 1577 1589 1547 1569 0 -44.67(-2.77%)
May 09, 2016 1595 1629 1587 1614 0 +24.90(+1.57%)
May 06, 2016 1573 1595 1549 1589 0 +4.63(+0.29%)
May 05, 2016 1621 1629 1572 1584 0 -49.18(-3.01%)
May 04, 2016 1624 1649 1609 1634 0 -2.57(-0.16%)
May 03, 2016 1648 1655 1618 1636 0 -21.41(-1.29%)
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.