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, 2019 1965 1974 1937 1953 0 -13.06(-0.66%)
Apr 29, 2019 1963 1994 1954 1966 0 +1.72(+0.09%)
Apr 26, 2019 1957 1973 1936 1964 0 +6.29(+0.32%)
Apr 25, 2019 1964 1986 1945 1958 0 -16.71(-0.85%)
Apr 24, 2019 1948 1991 1942 1974 0 +32.35(+1.67%)
Apr 23, 2019 1940 1954 1910 1942 0 +9.04(+0.47%)
Apr 22, 2019 1982 1989 1922 1933 0 -55.31(-2.78%)
Apr 18, 2019 1997 2010 1980 1988 0 -3.65(-0.18%)
Apr 17, 2019 1982 2004 1973 1992 0 +15.35(+0.78%)
Apr 16, 2019 1976 1990 1959 1977 0 +9.25(+0.47%)
Apr 15, 2019 1955 1981 1942 1967 0 +12.90(+0.66%)
Apr 12, 2019 1957 1975 1937 1955 0 +2.99(+0.15%)
Apr 11, 2019 1978 1990 1939 1952 0 -22.97(-1.16%)
Apr 10, 2019 1961 1985 1949 1975 0 +19.36(+0.99%)
Apr 09, 2019 1975 1984 1948 1955 0 -34.22(-1.72%)
Apr 08, 2019 1992 2011 1972 1989 0 -4.73(-0.24%)
Apr 05, 2019 1997 2020 1981 1994 0 +2.61(+0.13%)
Apr 04, 2019 1937 1995 1933 1992 0 +56.56(+2.92%)
Apr 03, 2019 1930 1950 1914 1935 0 +20.10(+1.05%)
Apr 02, 2019 1932 1937 1907 1915 0 -20.43(-1.06%)
Apr 01, 2019 1928 1942 1899 1935 0 +18.09(+0.94%)
Mar 29, 2019 1910 1929 1893 1917 0 +15.35(+0.81%)
Mar 28, 2019 1907 1932 1884 1902 0 +9.35(+0.49%)
Mar 27, 2019 1862 1905 1857 1893 0 +33.52(+1.80%)
Mar 26, 2019 1850 1875 1840 1859 0 +20.80(+1.13%)
Mar 25, 2019 1809 1859 1804 1838 0 +22.12(+1.22%)
Mar 22, 2019 1849 1864 1808 1816 0 -45.25(-2.43%)
Mar 21, 2019 1857 1874 1843 1861 0 -8.74(-0.47%)
Mar 20, 2019 1891 1899 1860 1870 0 -22.43(-1.19%)
Mar 19, 2019 1887 1910 1871 1892 0 +4.65(+0.25%)
Mar 18, 2019 1866 1895 1857 1888 0 +21.69(+1.16%)
Mar 15, 2019 1871 1884 1839 1866 0 -5.72(-0.31%)
Mar 14, 2019 1895 1899 1854 1872 0 -28.37(-1.49%)
Mar 13, 2019 1906 1922 1890 1900 0 -3.50(-0.18%)
Mar 12, 2019 1902 1912 1877 1904 0 +1.33(+0.07%)
Mar 11, 2019 1876 1912 1866 1902 0 +29.88(+1.60%)
Mar 08, 2019 1913 1920 1858 1873 0 -59.39(-3.07%)
Mar 07, 2019 1941 1957 1901 1932 0 -25.10(-1.28%)
Mar 06, 2019 1959 2003 1939 1957 0 +4.05(+0.21%)
Mar 05, 2019 1975 1983 1937 1953 0 -0.34(-0.02%)
Mar 04, 2019 2005 2012 1943 1953 0 -47.33(-2.37%)
Mar 01, 2019 2040 2067 1985 2001 0 +52.25(+2.68%)
Feb 28, 2019 1945 1962 1919 1948 0 +2.93(+0.15%)
Feb 27, 2019 1913 1955 1907 1945 0 +28.50(+1.49%)
Feb 26, 2019 1913 1939 1900 1917 0 +0.04(+0.00%)
Feb 25, 2019 1923 1943 1906 1917 0 +5.35(+0.28%)
Feb 22, 2019 1900 1918 1885 1912 0 +11.07(+0.58%)
Feb 21, 2019 1917 1928 1891 1900 0 -15.05(-0.79%)
Feb 20, 2019 1912 1930 1902 1916 0 +3.51(+0.18%)
Feb 19, 2019 1907 1921 1884 1912 0 +4.75(+0.25%)
Feb 15, 2019 1909 1926 1896 1907 0 +14.46(+0.76%)
Feb 14, 2019 1901 1915 1873 1893 0 -21.85(-1.14%)
Feb 13, 2019 1929 1934 1890 1915 0 -9.58(-0.50%)
Feb 12, 2019 1917 1941 1904 1924 0 +14.16(+0.74%)
Feb 11, 2019 1897 1921 1884 1910 0 +17.28(+0.91%)
Feb 08, 2019 1891 1913 1878 1893 0 -6.11(-0.32%)
Feb 07, 2019 1888 1907 1873 1899 0 +2.86(+0.15%)
Feb 06, 2019 1908 1914 1876 1896 0 -16.73(-0.87%)
Feb 05, 2019 1903 1923 1890 1913 0 +16.23(+0.86%)
Feb 04, 2019 1879 1901 1863 1897 0 +17.55(+0.93%)
Feb 01, 2019 1906 1913 1864 1879 0 -23.03(-1.21%)
Jan 31, 2019 1899 1916 1884 1902 0 +0.51(+0.03%)
Jan 30, 2019 1902 1919 1882 1902 0 +6.21(+0.33%)
Jan 29, 2019 1901 1905 1873 1895 0 -7.22(-0.38%)
Jan 28, 2019 1908 1921 1878 1903 0 -16.55(-0.86%)
Jan 25, 2019 1909 1930 1895 1919 0 +29.14(+1.54%)
Jan 24, 2019 1898 1903 1869 1890 0 -5.20(-0.27%)
Jan 23, 2019 1901 1910 1870 1895 0 +0.53(+0.03%)
Jan 22, 2019 1910 1928 1880 1895 0 -37.26(-1.93%)
Jan 18, 2019 1903 1944 1889 1932 0 +42.87(+2.27%)
Jan 17, 2019 1854 1896 1846 1889 0 +23.68(+1.27%)
Jan 16, 2019 1863 1887 1845 1865 0 -13.73(-0.73%)
Jan 15, 2019 1883 1899 1864 1879 0 -5.36(-0.28%)
Jan 14, 2019 1880 1918 1869 1884 0 -7.88(-0.42%)
Jan 11, 2019 1869 1918 1862 1892 0 +12.22(+0.65%)
Jan 10, 2019 1841 1888 1811 1880 0 -29.76(-1.56%)
Jan 09, 2019 1923 1947 1888 1910 0 -0.58(-0.03%)
Jan 08, 2019 1907 1938 1860 1910 0 +18.67(+0.99%)
Jan 07, 2019 1818 1920 1809 1892 0 +67.43(+3.70%)
Jan 04, 2019 1818 1850 1792 1824 0 +27.61(+1.54%)
Jan 03, 2019 1797 1824 1767 1797 0 -13.48(-0.74%)
Jan 02, 2019 1769 1825 1764 1810 0 +12.13(+0.67%)
Dec 31, 2018 1785 1810 1768 1798 0 +21.55(+1.21%)
Dec 28, 2018 1791 1809 1756 1777 0 -8.79(-0.49%)
Dec 27, 2018 1758 1788 1716 1785 0 +2.65(+0.15%)
Dec 26, 2018 1682 1787 1679 1783 0 +109.94(+6.57%)
Dec 24, 2018 1670 1704 1653 1673 0 -2.73(-0.16%)
Dec 21, 2018 1708 1756 1670 1675 0 -25.48(-1.50%)
Dec 20, 2018 1714 1736 1677 1701 0 -19.01(-1.11%)
Dec 19, 2018 1750 1773 1709 1720 0 -23.11(-1.33%)
Dec 18, 2018 1738 1767 1723 1743 0 +21.36(+1.24%)
Dec 17, 2018 1745 1762 1707 1722 0 -33.03(-1.88%)
Dec 14, 2018 1763 1806 1742 1755 0 -20.79(-1.17%)
Dec 13, 2018 1818 1829 1756 1776 0 -41.22(-2.27%)
Dec 12, 2018 1820 1847 1791 1817 0 +15.42(+0.86%)
Dec 11, 2018 1833 1852 1783 1801 0 -2.91(-0.16%)
Dec 10, 2018 1790 1821 1756 1804 0 +15.32(+0.86%)
Dec 07, 2018 1843 1862 1777 1789 0 -61.55(-3.33%)
Dec 06, 2018 1823 1860 1781 1850 0 -3.10(-0.17%)
Dec 04, 2018 1932 1944 1834 1854 0 -76.24(-3.95%)
Dec 03, 2018 1958 1983 1900 1930 0 -10.05(-0.52%)
Nov 30, 2018 1902 1953 1897 1940 0 +33.10(+1.74%)
Nov 29, 2018 1936 1951 1886 1907 0 -19.26(-1.00%)
Nov 28, 2018 1873 1933 1855 1926 0 +52.37(+2.80%)
Nov 27, 2018 1845 1881 1830 1874 0 +19.98(+1.08%)
Nov 26, 2018 1843 1873 1820 1854 0 +33.97(+1.87%)
Nov 23, 2018 1826 1846 1804 1820 0 -16.77(-0.91%)
Nov 21, 2018 1836 1836 1836 1836 0 +36.41(+2.02%)
Nov 20, 2018 1806 1891 1759 1800 0 -101.82(-5.35%)
Nov 19, 2018 1962 1981 1875 1902 0 -62.65(-3.19%)
Nov 16, 2018 1981 1989 1922 1965 0 -57.67(-2.85%)
Nov 15, 2018 2029 2047 1982 2022 0 -32.98(-1.60%)
Nov 14, 2018 2111 2147 2047 2055 0 -42.70(-2.04%)
Nov 13, 2018 2129 2138 2072 2098 0 -24.51(-1.15%)
Nov 12, 2018 2145 2170 2110 2122 0 -18.65(-0.87%)
Nov 09, 2018 2166 2175 2122 2141 0 -31.02(-1.43%)
Nov 08, 2018 2155 2194 2138 2172 0 +18.01(+0.84%)
Nov 07, 2018 2159 2173 2092 2154 0 +0.32(+0.01%)
Nov 06, 2018 2141 2162 2118 2154 0 +7.18(+0.33%)
Nov 05, 2018 2127 2155 2091 2147 0 +16.47(+0.77%)
Nov 02, 2018 2115 2150 2092 2130 0 +35.02(+1.67%)
Nov 01, 2018 2092 2121 2059 2095 0 -2.19(-0.10%)
Oct 31, 2018 2155 2172 2090 2097 0 -46.28(-2.16%)
Oct 30, 2018 2086 2159 2080 2144 0 +65.24(+3.14%)
Oct 29, 2018 2063 2132 2047 2078 0 +36.48(+1.79%)
Oct 26, 2018 2004 2062 1982 2042 0 +39.90(+1.99%)
Oct 24, 2018 2012 2068 1995 2002 0 -14.45(-0.72%)
Oct 23, 2018 1997 2026 1956 2016 0 -2.68(-0.13%)
Oct 22, 2018 1981 2034 1977 2019 0 +47.56(+2.41%)
Oct 19, 2018 2014 2023 1965 1971 0 -30.26(-1.51%)
Oct 18, 2018 2021 2043 1983 2002 0 -38.66(-1.89%)
Oct 17, 2018 2069 2079 2006 2040 0 -33.84(-1.63%)
Oct 16, 2018 2066 2085 2038 2074 0 +21.78(+1.06%)
Oct 15, 2018 2037 2075 2025 2052 0 +18.21(+0.90%)
Oct 12, 2018 2019 2051 1996 2034 0 +39.08(+1.96%)
Oct 11, 2018 2016 2064 1987 1995 0 -27.79(-1.37%)
Oct 10, 2018 2069 2085 2018 2023 0 -46.69(-2.26%)
Oct 09, 2018 2061 2099 2045 2070 0 +8.15(+0.40%)
Oct 08, 2018 2037 2075 2019 2061 0 +21.22(+1.04%)
Oct 05, 2018 2050 2071 2015 2040 0 +4.30(+0.21%)
Oct 04, 2018 2059 2072 2016 2036 0 -27.20(-1.32%)
Oct 03, 2018 2055 2076 2032 2063 0 +16.37(+0.80%)
Oct 02, 2018 2119 2133 2043 2047 0 -72.46(-3.42%)
Oct 01, 2018 2145 2162 2108 2119 0 -11.64(-0.55%)
Sep 28, 2018 2133 2162 2118 2131 0 -3.32(-0.16%)
Sep 27, 2018 2130 2147 2115 2134 0 +6.16(+0.29%)
Sep 26, 2018 2093 2156 2088 2128 0 +42.39(+2.03%)
Sep 25, 2018 2090 2111 2071 2086 0 +5.06(+0.24%)
Sep 24, 2018 2088 2116 2069 2081 0 -9.37(-0.45%)
Sep 21, 2018 2090 2116 2067 2090 0 +6.55(+0.31%)
Sep 20, 2018 2092 2105 2056 2083 0 -9.14(-0.44%)
Sep 19, 2018 2083 2112 2069 2093 0 +6.85(+0.33%)
Sep 18, 2018 2075 2105 2069 2086 0 +8.19(+0.39%)
Sep 17, 2018 2108 2117 2067 2078 0 -31.03(-1.47%)
Sep 14, 2018 2123 2127 2084 2109 0 -14.43(-0.68%)
Sep 13, 2018 2141 2150 2111 2123 0 -13.49(-0.63%)
Sep 12, 2018 2151 2164 2105 2136 0 -17.98(-0.83%)
Sep 11, 2018 2145 2167 2132 2154 0 +4.94(+0.23%)
Sep 10, 2018 2139 2166 2123 2150 0 +25.98(+1.22%)
Sep 07, 2018 2138 2164 2109 2124 0 -16.14(-0.75%)
Sep 06, 2018 2187 2204 2133 2140 0 -43.44(-1.99%)
Sep 05, 2018 2189 2210 2159 2183 0 -11.05(-0.50%)
Sep 04, 2018 2169 2206 2150 2194 0 +29.82(+1.38%)
Aug 31, 2018 2164 2164 2164 2164 0 +28.67(+1.34%)
Aug 30, 2018 2147 2183 2118 2136 0 -24.67(-1.14%)
Aug 29, 2018 2139 2173 2096 2160 0 +8.90(+0.41%)
Aug 28, 2018 2143 2167 2117 2151 0 +27.48(+1.29%)
Aug 27, 2018 2148 2171 2105 2124 0 -20.14(-0.94%)
Aug 24, 2018 2128 2198 2082 2144 0 -53.03(-2.41%)
Aug 23, 2018 2174 2215 2156 2197 0 +31.87(+1.47%)
Aug 22, 2018 2185 2221 2152 2165 0 -6.12(-0.28%)
Aug 21, 2018 2176 2197 2145 2171 0 +12.15(+0.56%)
Aug 20, 2018 2127 2166 2110 2159 0 +39.34(+1.86%)
Aug 17, 2018 2087 2130 2071 2120 0 +43.65(+2.10%)
Aug 16, 2018 2081 2100 2044 2076 0 +13.77(+0.67%)
Aug 15, 2018 2122 2124 2044 2062 0 -77.94(-3.64%)
Aug 14, 2018 2080 2146 2072 2140 0 +64.70(+3.12%)
Aug 13, 2018 2087 2099 2058 2076 0 -6.06(-0.29%)
Aug 10, 2018 2063 2106 2053 2082 0 +6.92(+0.33%)
Aug 09, 2018 2063 2094 2053 2075 0 +19.48(+0.95%)
Aug 08, 2018 2041 2068 2028 2055 0 +13.80(+0.68%)
Aug 07, 2018 2029 2052 2016 2042 0 +18.03(+0.89%)
Aug 06, 2018 2006 2030 1995 2024 0 +17.33(+0.86%)
Aug 03, 2018 2010 2035 1983 2006 0 -0.61(-0.03%)
Aug 02, 2018 1946 2017 1940 2007 0 +48.94(+2.50%)
Aug 01, 2018 1987 2001 1947 1958 0 -36.81(-1.85%)
Jul 31, 2018 1987 2011 1975 1995 0 +14.69(+0.74%)
Jul 30, 2018 1958 1995 1955 1980 0 +22.81(+1.17%)
Jul 27, 2018 2016 2027 1950 1957 0 -54.05(-2.69%)
Jul 26, 2018 2019 2054 1993 2011 0 +3.46(+0.17%)
Jul 25, 2018 1983 2017 1973 2008 0 +25.76(+1.30%)
Jul 24, 2018 2026 2036 1970 1982 0 -38.49(-1.90%)
Jul 23, 2018 2016 2041 1996 2021 0 +15.96(+0.80%)
Jul 20, 2018 2035 2048 2001 2005 0 -33.57(-1.65%)
Jul 19, 2018 2012 2050 1996 2038 0 +20.91(+1.04%)
Jul 18, 2018 1996 2023 1986 2017 0 +22.16(+1.11%)
Jul 17, 2018 1961 2008 1953 1995 0 +29.40(+1.50%)
Jul 16, 2018 1964 1978 1938 1966 0 +4.42(+0.23%)
Jul 13, 2018 1961 1986 1944 1961 0 +2.19(+0.11%)
Jul 12, 2018 1973 1988 1937 1959 0 -21.37(-1.08%)
Jul 11, 2018 1991 2006 1962 1980 0 -21.27(-1.06%)
Jul 10, 2018 2000 2017 1973 2002 0 -10.47(-0.52%)
Jul 09, 2018 2025 2038 1990 2012 0 -6.48(-0.32%)
Jul 06, 2018 2001 2034 1983 2019 0 +19.18(+0.96%)
Jul 05, 2018 2010 2023 1978 1999 0 -1.34(-0.07%)
Jul 03, 2018 2001 2001 2001 2001 0 +20.00(+1.01%)
Jul 02, 2018 1972 1991 1937 1981 0 -10.47(-0.53%)
Jun 29, 2018 2024 2055 1988 1991 0 -35.28(-1.74%)
Jun 28, 2018 2010 2042 1998 2027 0 +17.57(+0.87%)
Jun 27, 2018 2040 2069 2005 2009 0 -23.59(-1.16%)
Jun 26, 2018 2023 2044 2005 2033 0 +13.08(+0.65%)
Jun 25, 2018 2033 2050 1998 2019 0 -21.49(-1.05%)
Jun 22, 2018 2075 2084 2019 2041 0 -29.89(-1.44%)
Jun 21, 2018 2052 2084 2042 2071 0 +14.81(+0.72%)
Jun 20, 2018 2031 2061 2006 2056 0 +38.63(+1.91%)
Jun 19, 2018 2006 2029 1989 2017 0 -2.40(-0.12%)
Jun 18, 2018 1999 2034 1988 2020 0 +11.64(+0.58%)
Jun 15, 2018 2008 2014 1993 2008 0 +10.46(+0.52%)
Jun 14, 2018 2017 2037 1982 1998 0 -24.11(-1.19%)
Jun 13, 2018 2060 2070 2013 2022 0 -34.64(-1.68%)
Jun 12, 2018 2062 2075 2027 2056 0 +4.69(+0.23%)
Jun 11, 2018 2041 2074 2027 2052 0 +10.33(+0.51%)
Jun 08, 2018 2022 2050 2007 2041 0 +18.71(+0.92%)
Jun 07, 2018 2019 2047 2005 2023 0 +9.86(+0.49%)
Jun 06, 2018 2014 2026 1985 2013 0 +8.23(+0.41%)
Jun 05, 2018 1958 2023 1944 2005 0 +47.60(+2.43%)
Jun 04, 2018 1916 1966 1912 1957 0 +51.73(+2.72%)
Jun 01, 2018 1880 1922 1865 1905 0 +33.77(+1.80%)
May 31, 2018 1898 1922 1860 1872 0 -26.93(-1.42%)
May 30, 2018 1881 1912 1851 1898 0 +14.45(+0.77%)
May 29, 2018 1882 1907 1864 1884 0 -6.54(-0.35%)
May 25, 2018 1891 1891 1891 1891 0 -63.20(-3.23%)
May 24, 2018 1918 1971 1908 1954 0 +31.69(+1.65%)
May 23, 2018 1899 1940 1884 1922 0 +13.32(+0.70%)
May 22, 2018 1925 1949 1901 1909 0 -7.93(-0.41%)
May 21, 2018 1931 1946 1903 1917 0 -4.11(-0.21%)
May 18, 2018 1928 1944 1908 1921 0 -32.64(-1.67%)
May 17, 2018 1947 1974 1933 1953 0 -4.18(-0.21%)
May 16, 2018 1948 1984 1925 1958 0 +31.96(+1.66%)
May 15, 2018 1906 1931 1889 1926 0 +19.98(+1.05%)
May 14, 2018 1883 1918 1873 1906 0 +29.40(+1.57%)
May 11, 2018 1856 1891 1843 1876 0 +21.76(+1.17%)
May 10, 2018 1866 1871 1826 1855 0 -13.99(-0.75%)
May 09, 2018 1845 1874 1826 1869 0 +23.14(+1.25%)
May 08, 2018 1816 1856 1807 1845 0 +28.37(+1.56%)
May 07, 2018 1847 1852 1797 1817 0 -26.41(-1.43%)
May 04, 2018 1838 1859 1811 1843 0 -2.16(-0.12%)
May 03, 2018 1843 1868 1824 1846 0 -2.19(-0.12%)
May 02, 2018 1833 1863 1812 1848 0 +9.30(+0.51%)
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.