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, 2018 1908 1921 1862 1868 0 -34.30(-1.80%)
Apr 27, 2018 1877 1915 1861 1902 0 +25.04(+1.33%)
Apr 26, 2018 1839 1885 1827 1877 0 +40.91(+2.23%)
Apr 25, 2018 1813 1849 1799 1836 0 +18.51(+1.02%)
Apr 24, 2018 1825 1849 1800 1818 0 +2.83(+0.16%)
Apr 23, 2018 1797 1826 1786 1815 0 +22.12(+1.23%)
Apr 20, 2018 1825 1835 1781 1793 0 -38.03(-2.08%)
Apr 19, 2018 1837 1847 1805 1831 0 -11.64(-0.63%)
Apr 18, 2018 1857 1883 1836 1842 0 -8.93(-0.48%)
Apr 17, 2018 1861 1876 1837 1851 0 +7.43(+0.40%)
Apr 16, 2018 1845 1863 1819 1844 0 +9.95(+0.54%)
Apr 13, 2018 1874 1884 1825 1834 0 -34.49(-1.85%)
Apr 12, 2018 1867 1890 1850 1868 0 +7.46(+0.40%)
Apr 11, 2018 1859 1883 1847 1861 0 -14.13(-0.75%)
Apr 10, 2018 1856 1888 1847 1875 0 +40.93(+2.23%)
Apr 09, 2018 1865 1876 1827 1834 0 -17.86(-0.96%)
Apr 06, 2018 1869 1881 1839 1852 0 -47.39(-2.50%)
Apr 05, 2018 1883 1909 1862 1899 0 +24.03(+1.28%)
Apr 04, 2018 1804 1880 1802 1875 0 +52.03(+2.85%)
Apr 03, 2018 1803 1836 1793 1823 0 +26.59(+1.48%)
Apr 02, 2018 1831 1844 1766 1797 0 -39.34(-2.14%)
Mar 29, 2018 1836 1836 1836 1836 0 +28.46(+1.57%)
Mar 28, 2018 1807 1854 1785 1808 0 +5.71(+0.32%)
Mar 27, 2018 1827 1841 1791 1802 0 -23.14(-1.27%)
Mar 26, 2018 1796 1834 1779 1825 0 +49.72(+2.80%)
Mar 23, 2018 1779 1818 1764 1775 0 +3.77(+0.21%)
Mar 22, 2018 1798 1822 1762 1772 0 -39.89(-2.20%)
Mar 21, 2018 1805 1840 1796 1811 0 +0.20(+0.01%)
Mar 20, 2018 1805 1826 1790 1811 0 +3.66(+0.20%)
Mar 19, 2018 1798 1826 1788 1808 0 +7.34(+0.41%)
Mar 16, 2018 1792 1824 1774 1800 0 +9.64(+0.54%)
Mar 15, 2018 1803 1816 1780 1791 0 -10.08(-0.56%)
Mar 14, 2018 1814 1825 1785 1801 0 -4.87(-0.27%)
Mar 13, 2018 1805 1827 1795 1806 0 +15.89(+0.89%)
Mar 12, 2018 1801 1817 1775 1790 0 -12.86(-0.71%)
Mar 09, 2018 1786 1812 1759 1802 0 +32.22(+1.82%)
Mar 08, 2018 1814 1830 1762 1770 0 -35.53(-1.97%)
Mar 07, 2018 1806 1815 1784 1806 0 -69.51(-3.71%)
Mar 06, 2018 1836 1881 1824 1875 0 +41.52(+2.26%)
Mar 05, 2018 1841 1856 1805 1834 0 -10.44(-0.57%)
Mar 02, 2018 1794 1858 1763 1844 0 +31.24(+1.72%)
Mar 01, 2018 1812 1839 1776 1813 0 -6.63(-0.36%)
Feb 28, 2018 1840 1876 1814 1820 0 +5.65(+0.31%)
Feb 27, 2018 1882 1912 1808 1814 0 -53.11(-2.84%)
Feb 26, 2018 1869 1889 1840 1867 0 +11.75(+0.63%)
Feb 23, 2018 1842 1869 1805 1855 0 +24.66(+1.35%)
Feb 22, 2018 1829 1851 1822 1831 0 +8.87(+0.49%)
Feb 21, 2018 1819 1863 1811 1822 0 +8.43(+0.46%)
Feb 20, 2018 1832 1860 1799 1813 0 -54.27(-2.91%)
Feb 16, 2018 1868 1868 1868 1868 0 -6.31(-0.34%)
Feb 15, 2018 1862 1883 1831 1874 0 +22.99(+1.24%)
Feb 14, 2018 1792 1862 1784 1851 0 +44.55(+2.47%)
Feb 13, 2018 1795 1816 1784 1806 0 +21.61(+1.21%)
Feb 12, 2018 1805 1817 1754 1785 0 -9.03(-0.50%)
Feb 09, 2018 1768 1818 1714 1794 0 +45.14(+2.58%)
Feb 08, 2018 1798 1836 1747 1749 0 -73.19(-4.02%)
Feb 07, 2018 1801 1847 1785 1822 0 +20.07(+1.11%)
Feb 06, 2018 1721 1818 1688 1802 0 +23.12(+1.30%)
Feb 05, 2018 1795 1827 1756 1779 0 -26.97(-1.49%)
Feb 02, 2018 1848 1861 1802 1806 0 -54.62(-2.94%)
Feb 01, 2018 1856 1894 1841 1860 0 -14.81(-0.79%)
Jan 31, 2018 1916 1925 1857 1875 0 -31.21(-1.64%)
Jan 30, 2018 1939 1947 1898 1906 0 -38.21(-1.97%)
Jan 29, 2018 1939 1968 1927 1945 0 -5.02(-0.26%)
Jan 26, 2018 1938 1958 1910 1950 0 +17.75(+0.92%)
Jan 25, 2018 1955 1962 1921 1932 0 -11.38(-0.59%)
Jan 24, 2018 1962 1977 1918 1943 0 -17.03(-0.87%)
Jan 23, 2018 1958 1972 1935 1960 0 -1.04(-0.05%)
Jan 22, 2018 1937 1965 1925 1961 0 +26.69(+1.38%)
Jan 19, 2018 1896 1940 1885 1935 0 +50.71(+2.69%)
Jan 18, 2018 1873 1898 1865 1884 0 +13.21(+0.71%)
Jan 17, 2018 1860 1889 1851 1871 0 +22.23(+1.20%)
Jan 16, 2018 1917 1925 1842 1848 0 -60.20(-3.15%)
Jan 12, 2018 1909 1909 1909 1909 0 +29.97(+1.60%)
Jan 11, 2018 1839 1883 1822 1879 0 +45.79(+2.50%)
Jan 10, 2018 1822 1841 1816 1833 0 +17.61(+0.97%)
Jan 09, 2018 1832 1837 1791 1815 0 -25.93(-1.41%)
Jan 08, 2018 1861 1874 1816 1841 0 -10.29(-0.56%)
Jan 05, 2018 1850 1864 1831 1851 0 +6.69(+0.36%)
Jan 04, 2018 1855 1869 1797 1845 0 -13.37(-0.72%)
Jan 03, 2018 1880 1886 1839 1858 0 -16.37(-0.87%)
Jan 02, 2018 1871 1894 1857 1874 0 +21.28(+1.15%)
Dec 29, 2017 1853 1853 1853 1853 0 -12.83(-0.69%)
Dec 28, 2017 1873 1878 1852 1866 0 -5.05(-0.27%)
Dec 27, 2017 1886 1888 1864 1871 0 -18.47(-0.98%)
Dec 26, 2017 1863 1904 1860 1890 0 +28.82(+1.55%)
Dec 22, 2017 1856 1866 1838 1861 0 +0.82(+0.04%)
Dec 21, 2017 1846 1871 1837 1860 0 +19.07(+1.04%)
Dec 20, 2017 1833 1851 1816 1841 0 +16.77(+0.92%)
Dec 19, 2017 1828 1843 1801 1824 0 +3.15(+0.17%)
Dec 18, 2017 1787 1831 1783 1821 0 +48.63(+2.74%)
Dec 15, 2017 1771 1799 1756 1772 0 +20.18(+1.15%)
Dec 14, 2017 1795 1808 1739 1752 0 -42.45(-2.37%)
Dec 13, 2017 1778 1810 1773 1795 0 +18.40(+1.04%)
Dec 12, 2017 1788 1808 1767 1776 0 -7.85(-0.44%)
Dec 11, 2017 1786 1800 1763 1784 0 -1.68(-0.09%)
Dec 08, 2017 1774 1795 1756 1786 0 +18.80(+1.06%)
Dec 07, 2017 1774 1792 1754 1767 0 +1.89(+0.11%)
Dec 06, 2017 1769 1795 1751 1765 0 -0.40(-0.02%)
Dec 05, 2017 1799 1808 1751 1765 0 -33.03(-1.84%)
Dec 04, 2017 1754 1824 1749 1798 0 +67.28(+3.89%)
Dec 01, 2017 1734 1753 1693 1731 0 -12.18(-0.70%)
Nov 30, 2017 1744 1792 1719 1743 0 -9.76(-0.56%)
Nov 29, 2017 1684 1770 1679 1753 0 +71.62(+4.26%)
Nov 28, 2017 1634 1686 1621 1681 0 +50.35(+3.09%)
Nov 27, 2017 1635 1665 1616 1631 0 +5.11(+0.31%)
Nov 24, 2017 1635 1654 1615 1626 0 -4.09(-0.25%)
Nov 22, 2017 1633 1653 1616 1630 0 -11.20(-0.68%)
Nov 21, 2017 1653 1664 1619 1641 0 -11.37(-0.69%)
Nov 20, 2017 1635 1659 1613 1653 0 +21.70(+1.33%)
Nov 17, 2017 1622 1665 1590 1631 0 +135.94(+9.09%)
Nov 16, 2017 1471 1511 1455 1495 0 +28.25(+1.93%)
Nov 15, 2017 1448 1490 1434 1467 0 +15.11(+1.04%)
Nov 14, 2017 1437 1461 1424 1452 0 -2.08(-0.14%)
Nov 13, 2017 1470 1484 1441 1454 0 -25.53(-1.73%)
Nov 10, 2017 1448 1493 1442 1479 0 +26.16(+1.80%)
Nov 09, 2017 1416 1473 1412 1453 0 +32.70(+2.30%)
Nov 08, 2017 1420 1437 1403 1420 0 -5.93(-0.42%)
Nov 07, 2017 1437 1444 1410 1426 0 -9.86(-0.69%)
Nov 06, 2017 1435 1456 1413 1436 0 +2.21(+0.15%)
Nov 03, 2017 1440 1451 1425 1434 0 -10.46(-0.72%)
Nov 02, 2017 1435 1460 1425 1444 0 +15.97(+1.12%)
Nov 01, 2017 1434 1449 1414 1428 0 -3.02(-0.21%)
Oct 31, 2017 1437 1459 1426 1432 0 -5.60(-0.39%)
Oct 30, 2017 1461 1463 1421 1437 0 -29.25(-1.99%)
Oct 27, 2017 1470 1480 1448 1466 0 -23.33(-1.57%)
Oct 26, 2017 1476 1503 1465 1490 0 +18.49(+1.26%)
Oct 25, 2017 1472 1483 1446 1471 0 -4.85(-0.33%)
Oct 24, 2017 1478 1490 1464 1476 0 +1.28(+0.09%)
Oct 23, 2017 1466 1495 1457 1475 0 +8.41(+0.57%)
Oct 20, 2017 1455 1474 1444 1466 0 +22.81(+1.58%)
Oct 19, 2017 1440 1448 1437 1444 0 -1.55(-0.11%)
Oct 18, 2017 1437 1457 1427 1445 0 +10.49(+0.73%)
Oct 17, 2017 1432 1448 1416 1435 0 +3.82(+0.27%)
Oct 16, 2017 1430 1450 1410 1431 0 -14.79(-1.02%)
Oct 13, 2017 1451 1467 1438 1446 0 -0.83(-0.06%)
Oct 12, 2017 1478 1484 1438 1446 0 -39.19(-2.64%)
Oct 11, 2017 1504 1510 1478 1486 0 -18.88(-1.25%)
Oct 10, 2017 1508 1523 1493 1504 0 -1.08(-0.07%)
Oct 09, 2017 1535 1538 1499 1506 0 -28.94(-1.89%)
Oct 06, 2017 1530 1548 1522 1535 0 -3.67(-0.24%)
Oct 05, 2017 1520 1545 1511 1538 0 +17.67(+1.16%)
Oct 04, 2017 1526 1541 1507 1521 0 -3.24(-0.21%)
Oct 03, 2017 1528 1540 1507 1524 0 -9.95(-0.65%)
Oct 02, 2017 1532 1544 1502 1534 0 -10.95(-0.71%)
Sep 29, 2017 1549 1558 1535 1545 0 -0.55(-0.04%)
Sep 28, 2017 1547 1558 1525 1545 0 -6.56(-0.42%)
Sep 27, 2017 1532 1560 1519 1552 0 +19.36(+1.26%)
Sep 26, 2017 1518 1539 1507 1532 0 +18.64(+1.23%)
Sep 25, 2017 1492 1531 1488 1514 0 +38.47(+2.61%)
Sep 22, 2017 1459 1482 1450 1475 0 +13.80(+0.94%)
Sep 21, 2017 1474 1478 1454 1461 0 -8.77(-0.60%)
Sep 20, 2017 1472 1482 1453 1470 0 -1.25(-0.08%)
Sep 19, 2017 1480 1489 1460 1472 0 -1.33(-0.09%)
Sep 18, 2017 1478 1487 1458 1473 0 -3.36(-0.23%)
Sep 15, 2017 1469 1485 1457 1476 0 +7.70(+0.52%)
Sep 14, 2017 1483 1491 1454 1468 0 -18.56(-1.25%)
Sep 13, 2017 1465 1501 1457 1487 0 +31.91(+2.19%)
Sep 12, 2017 1424 1475 1415 1455 0 +41.11(+2.91%)
Sep 11, 2017 1409 1430 1393 1414 0 +3.42(+0.24%)
Sep 08, 2017 1417 1424 1392 1411 0 -5.77(-0.41%)
Sep 07, 2017 1431 1438 1401 1416 0 -8.99(-0.63%)
Sep 06, 2017 1404 1436 1398 1425 0 +26.77(+1.91%)
Sep 05, 2017 1396 1414 1385 1399 0 -0.14(-0.01%)
Sep 01, 2017 1377 1407 1373 1399 0 +29.14(+2.13%)
Aug 31, 2017 1370 1386 1359 1370 0 +1.32(+0.10%)
Aug 30, 2017 1374 1385 1358 1368 0 -8.46(-0.61%)
Aug 29, 2017 1368 1387 1353 1377 0 -9.80(-0.71%)
Aug 28, 2017 1400 1404 1373 1387 0 -13.01(-0.93%)
Aug 25, 2017 1364 1409 1363 1400 0 +39.88(+2.93%)
Aug 24, 2017 1380 1410 1351 1360 0 +2.47(+0.18%)
Aug 23, 2017 1349 1369 1336 1357 0 +12.79(+0.95%)
Aug 22, 2017 1329 1352 1320 1344 0 +27.32(+2.07%)
Aug 21, 2017 1337 1342 1296 1317 0 -22.71(-1.70%)
Aug 18, 2017 1345 1371 1318 1340 0 +8.38(+0.63%)
Aug 17, 2017 1337 1358 1319 1331 0 -17.51(-1.30%)
Aug 16, 2017 1345 1368 1331 1349 0 +34.34(+2.61%)
Aug 15, 2017 1350 1356 1306 1315 0 -47.11(-3.46%)
Aug 14, 2017 1382 1392 1355 1362 0 -11.01(-0.80%)
Aug 11, 2017 1356 1391 1350 1373 0 +10.38(+0.76%)
Aug 10, 2017 1395 1400 1355 1362 0 -46.06(-3.27%)
Aug 09, 2017 1414 1422 1383 1408 0 -17.94(-1.26%)
Aug 08, 2017 1425 1454 1416 1426 0 +18.55(+1.32%)
Aug 07, 2017 1408 1422 1394 1408 0 -1.13(-0.08%)
Aug 04, 2017 1394 1416 1387 1409 0 +20.04(+1.44%)
Aug 03, 2017 1390 1417 1376 1389 0 -3.49(-0.25%)
Aug 02, 2017 1399 1412 1380 1392 0 -16.55(-1.17%)
Aug 01, 2017 1403 1413 1384 1409 0 +7.76(+0.55%)
Jul 31, 2017 1398 1407 1381 1401 0 +8.93(+0.64%)
Jul 28, 2017 1406 1412 1381 1392 0 -15.34(-1.09%)
Jul 27, 2017 1376 1415 1368 1408 0 +32.50(+2.36%)
Jul 26, 2017 1379 1386 1356 1375 0 -1.43(-0.10%)
Jul 25, 2017 1356 1387 1352 1376 0 +35.42(+2.64%)
Jul 24, 2017 1365 1369 1335 1341 0 -36.32(-2.64%)
Jul 21, 2017 1384 1392 1361 1377 0 -4.20(-0.30%)
Jul 20, 2017 1380 1394 1368 1382 0 +4.35(+0.32%)
Jul 19, 2017 1371 1385 1363 1377 0 +9.31(+0.68%)
Jul 18, 2017 1384 1390 1360 1368 0 -18.12(-1.31%)
Jul 17, 2017 1377 1402 1373 1386 0 +8.96(+0.65%)
Jul 14, 2017 1394 1404 1371 1377 0 +1.16(+0.08%)
Jul 13, 2017 1350 1387 1345 1376 0 +30.20(+2.24%)
Jul 12, 2017 1349 1363 1337 1346 0 +1.61(+0.12%)
Jul 11, 2017 1350 1359 1334 1344 0 -5.70(-0.42%)
Jul 10, 2017 1392 1395 1345 1350 0 -52.16(-3.72%)
Jul 07, 2017 1402 1416 1392 1402 0 +1.20(+0.09%)
Jul 06, 2017 1414 1421 1390 1401 0 -27.78(-1.94%)
Jul 05, 2017 1439 1451 1416 1429 0 -12.10(-0.84%)
Jul 03, 2017 1421 1449 1418 1441 0 +27.45(+1.94%)
Jun 30, 2017 1419 1426 1400 1413 0 +3.12(+0.22%)
Jun 29, 2017 1413 1430 1394 1410 0 -1.37(-0.10%)
Jun 28, 2017 1404 1427 1392 1411 0 +13.95(+1.00%)
Jun 27, 2017 1392 1412 1385 1398 0 +4.19(+0.30%)
Jun 26, 2017 1387 1408 1381 1393 0 +11.48(+0.83%)
Jun 23, 2017 1370 1389 1354 1382 0 +12.68(+0.93%)
Jun 22, 2017 1372 1393 1352 1369 0 -0.29(-0.02%)
Jun 21, 2017 1380 1396 1350 1369 0 -25.50(-1.83%)
Jun 20, 2017 1450 1452 1391 1395 0 -57.05(-3.93%)
Jun 19, 2017 1450 1462 1424 1452 0 +5.63(+0.39%)
Jun 16, 2017 1441 1453 1418 1446 0 -10.85(-0.74%)
Jun 15, 2017 1460 1476 1434 1457 0 -8.76(-0.60%)
Jun 14, 2017 1481 1488 1445 1466 0 -11.18(-0.76%)
Jun 13, 2017 1470 1490 1456 1477 0 +3.33(+0.23%)
Jun 12, 2017 1467 1505 1461 1474 0 +2.33(+0.16%)
Jun 09, 2017 1435 1480 1419 1472 0 +36.28(+2.53%)
Jun 08, 2017 1448 1475 1424 1435 0 +2.51(+0.18%)
Jun 07, 2017 1432 1443 1419 1433 0 +6.11(+0.43%)
Jun 06, 2017 1459 1464 1418 1427 0 -39.52(-2.70%)
Jun 05, 2017 1478 1485 1457 1466 0 -11.53(-0.78%)
Jun 02, 2017 1492 1501 1468 1478 0 -15.83(-1.06%)
Jun 01, 2017 1484 1503 1469 1493 0 +11.21(+0.76%)
May 31, 2017 1482 1489 1460 1482 0 +1.31(+0.09%)
May 30, 2017 1482 1494 1473 1481 0 +0.94(+0.06%)
May 26, 2017 1469 1489 1455 1480 0 +11.19(+0.76%)
May 25, 2017 1472 1491 1454 1469 0 +10.37(+0.71%)
May 24, 2017 1455 1473 1438 1458 0 -5.62(-0.38%)
May 23, 2017 1478 1487 1454 1464 0 -13.29(-0.90%)
May 22, 2017 1464 1492 1450 1477 0 +17.94(+1.23%)
May 19, 2017 1489 1510 1434 1459 0 -39.19(-2.62%)
May 18, 2017 1527 1541 1492 1499 0 -13.47(-0.89%)
May 17, 2017 1537 1546 1505 1512 0 -29.15(-1.89%)
May 16, 2017 1546 1562 1513 1541 0 -28.89(-1.84%)
May 15, 2017 1595 1608 1564 1570 0 -21.89(-1.37%)
May 12, 2017 1633 1637 1583 1592 0 -58.36(-3.54%)
May 11, 2017 1688 1694 1631 1650 0 -53.72(-3.15%)
May 10, 2017 1676 1715 1668 1704 0 +28.26(+1.69%)
May 09, 2017 1669 1689 1660 1676 0 +8.39(+0.50%)
May 08, 2017 1674 1682 1660 1667 0 -2.98(-0.18%)
May 05, 2017 1660 1677 1650 1670 0 +16.70(+1.01%)
May 04, 2017 1675 1683 1647 1654 0 -19.82(-1.18%)
May 03, 2017 1667 1681 1655 1674 0 +4.89(+0.29%)
May 02, 2017 1646 1671 1639 1669 0 +23.28(+1.41%)
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.