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, 2020 1359 1372 1291 1301 0 -87.21(-6.28%)
Apr 29, 2020 1390 1419 1353 1389 0 +65.88(+4.98%)
Apr 28, 2020 1335 1424 1299 1323 0 +36.57(+2.84%)
Apr 27, 2020 1214 1295 1204 1286 0 +91.59(+7.67%)
Apr 24, 2020 1170 1212 1151 1195 0 +31.75(+2.73%)
Apr 23, 2020 1176 1201 1146 1163 0 -6.39(-0.55%)
Apr 22, 2020 1208 1221 1145 1169 0 -12.74(-1.08%)
Apr 21, 2020 1184 1220 1157 1182 0 -46.21(-3.76%)
Apr 20, 2020 1274 1289 1221 1228 0 -74.46(-5.72%)
Apr 17, 2020 1280 1321 1257 1303 0 +75.89(+6.19%)
Apr 16, 2020 1249 1256 1208 1227 0 -23.43(-1.87%)
Apr 15, 2020 1239 1271 1214 1250 0 -55.71(-4.27%)
Apr 14, 2020 1292 1331 1268 1306 0 +45.72(+3.63%)
Apr 13, 2020 1308 1316 1230 1260 0 -43.57(-3.34%)
Apr 09, 2020 1302 1359 1272 1304 0 +37.17(+2.93%)
Apr 08, 2020 1218 1308 1196 1266 0 +64.96(+5.41%)
Apr 07, 2020 1297 1357 1190 1202 0 +3.23(+0.27%)
Apr 06, 2020 1090 1212 1068 1198 0 +179.62(+17.63%)
Apr 03, 2020 1062 1077 1001 1019 0 -51.20(-4.79%)
Apr 02, 2020 1080 1122 1023 1070 0 -23.86(-2.18%)
Apr 01, 2020 1129 1162 1075 1094 0 -99.12(-8.31%)
Mar 31, 2020 1174 1234 1155 1193 0 +7.49(+0.63%)
Mar 30, 2020 1167 1203 1127 1185 0 +14.55(+1.24%)
Mar 27, 2020 1172 1219 1131 1171 0 -60.04(-4.88%)
Mar 26, 2020 1202 1269 1169 1231 0 +42.69(+3.59%)
Mar 25, 2020 1111 1250 1071 1188 0 +108.00(+10.00%)
Mar 24, 2020 1012 1095 987.57 1080 0 +140.21(+14.92%)
Mar 23, 2020 974.26 1016 905.47 939.98 0 -47.39(-4.80%)
Mar 20, 2020 1047 1103 977.73 987.36 0 -49.36(-4.76%)
Mar 19, 2020 941.09 1099 903.97 1037 0 +86.01(+9.05%)
Mar 18, 2020 999.83 1047 870.91 950.71 0 -119.28(-11.15%)
Mar 17, 2020 1112 1143 997.59 1070 0 -35.93(-3.25%)
Mar 16, 2020 1217 1248 1071 1106 0 -252.67(-18.60%)
Mar 13, 2020 1385 1421 1273 1359 0 +49.54(+3.78%)
Mar 12, 2020 1341 1389 1285 1309 0 -128.60(-8.95%)
Mar 11, 2020 1490 1509 1425 1438 0 -88.92(-5.82%)
Mar 10, 2020 1500 1558 1446 1527 0 +69.70(+4.78%)
Mar 09, 2020 1485 1510 1436 1457 0 -123.75(-7.83%)
Mar 06, 2020 1521 1607 1510 1581 0 +0.68(+0.04%)
Mar 05, 2020 1662 1676 1564 1580 0 -130.42(-7.63%)
Mar 04, 2020 1692 1726 1644 1710 0 +12.17(+0.72%)
Mar 03, 2020 1737 1791 1671 1698 0 -47.13(-2.70%)
Mar 02, 2020 1737 1767 1665 1745 0 +14.78(+0.85%)
Feb 28, 2020 1693 1764 1675 1731 0 -22.54(-1.29%)
Feb 27, 2020 1812 1854 1728 1753 0 -91.21(-4.95%)
Feb 26, 2020 1868 1904 1829 1844 0 +0.52(+0.03%)
Feb 25, 2020 1937 1940 1833 1844 0 -84.77(-4.40%)
Feb 24, 2020 1938 1961 1914 1929 0 -52.70(-2.66%)
Feb 21, 2020 1993 2007 1965 1981 0 -22.42(-1.12%)
Feb 20, 2020 1978 2016 1965 2004 0 +23.46(+1.18%)
Feb 19, 2020 1982 1996 1966 1980 0 +2.26(+0.11%)
Feb 18, 2020 1982 2004 1954 1978 0 -9.66(-0.49%)
Feb 14, 2020 1982 2002 1968 1988 0 +9.00(+0.45%)
Feb 13, 2020 1972 1986 1952 1979 0 -2.24(-0.11%)
Feb 12, 2020 1963 1990 1950 1981 0 +33.73(+1.73%)
Feb 11, 2020 1936 1955 1920 1947 0 +22.79(+1.18%)
Feb 10, 2020 1916 1940 1901 1924 0 +2.63(+0.14%)
Feb 07, 2020 1946 1949 1905 1922 0 -31.57(-1.62%)
Feb 06, 2020 1978 1987 1949 1953 0 -12.69(-0.65%)
Feb 05, 2020 1928 1973 1922 1966 0 +55.26(+2.89%)
Feb 04, 2020 1910 1929 1893 1911 0 +32.51(+1.73%)
Feb 03, 2020 1854 1902 1847 1878 0 +30.72(+1.66%)
Jan 31, 2020 1890 1894 1834 1847 0 -47.31(-2.50%)
Jan 30, 2020 1881 1906 1871 1895 0 -3.19(-0.17%)
Jan 29, 2020 1908 1925 1892 1898 0 -2.84(-0.15%)
Jan 28, 2020 1897 1916 1883 1901 0 +9.07(+0.48%)
Jan 27, 2020 1874 1909 1864 1892 0 -14.25(-0.75%)
Jan 24, 2020 1941 1947 1893 1906 0 -35.11(-1.81%)
Jan 23, 2020 1933 1951 1906 1941 0 +2.73(+0.14%)
Jan 22, 2020 1948 1963 1933 1938 0 -2.77(-0.14%)
Jan 21, 2020 1946 1959 1926 1941 0 -10.81(-0.55%)
Jan 17, 2020 1961 1971 1939 1952 0 -4.68(-0.24%)
Jan 16, 2020 1948 1970 1933 1957 0 +18.29(+0.94%)
Jan 15, 2020 1954 1969 1931 1938 0 -24.75(-1.26%)
Jan 14, 2020 1972 1983 1950 1963 0 -5.68(-0.29%)
Jan 13, 2020 1976 1988 1947 1969 0 -9.26(-0.47%)
Jan 10, 2020 1981 2001 1958 1978 0 -12.92(-0.65%)
Jan 09, 2020 1986 2012 1952 1991 0 +15.91(+0.81%)
Jan 08, 2020 1979 2003 1965 1975 0 +2.44(+0.12%)
Jan 07, 2020 1948 1990 1938 1973 0 +18.98(+0.97%)
Jan 06, 2020 1921 1961 1912 1954 0 +25.08(+1.30%)
Jan 03, 2020 1904 1938 1896 1929 0 +1.94(+0.10%)
Jan 02, 2020 1941 1947 1904 1927 0 -10.36(-0.53%)
Dec 31, 2019 1935 1949 1918 1937 0 +1.15(+0.06%)
Dec 30, 2019 1921 1953 1903 1936 0 +13.59(+0.71%)
Dec 27, 2019 1946 1951 1913 1922 0 -14.18(-0.73%)
Dec 26, 2019 1924 1943 1912 1936 0 +15.18(+0.79%)
Dec 24, 2019 1920 1937 1909 1921 0 +7.70(+0.40%)
Dec 23, 2019 1926 1935 1902 1914 0 -8.34(-0.43%)
Dec 20, 2019 1937 1945 1909 1922 0 -4.17(-0.22%)
Dec 19, 2019 1914 1936 1902 1926 0 +14.87(+0.78%)
Dec 18, 2019 1896 1923 1882 1911 0 +18.87(+1.00%)
Dec 17, 2019 1888 1906 1869 1892 0 +10.39(+0.55%)
Dec 16, 2019 1895 1916 1869 1882 0 -1.83(-0.10%)
Dec 13, 2019 1918 1920 1874 1884 0 -33.55(-1.75%)
Dec 12, 2019 1880 1926 1871 1917 0 +39.38(+2.10%)
Dec 11, 2019 1893 1898 1864 1878 0 -29.55(-1.55%)
Dec 10, 2019 1902 1918 1886 1907 0 +2.25(+0.12%)
Dec 09, 2019 1879 1919 1873 1905 0 +23.75(+1.26%)
Dec 06, 2019 1890 1910 1871 1881 0 +17.28(+0.93%)
Dec 05, 2019 1873 1884 1857 1864 0 -2.62(-0.14%)
Dec 04, 2019 1860 1883 1846 1867 0 +13.65(+0.74%)
Dec 03, 2019 1867 1882 1839 1853 0 -34.90(-1.85%)
Dec 02, 2019 1905 1919 1880 1888 0 -10.73(-0.57%)
Nov 29, 2019 1913 1922 1891 1899 0 -13.38(-0.70%)
Nov 27, 2019 1904 1923 1885 1912 0 +14.90(+0.79%)
Nov 26, 2019 1874 1916 1859 1897 0 +22.20(+1.18%)
Nov 25, 2019 1856 1888 1836 1875 0 +28.65(+1.55%)
Nov 22, 2019 1845 1877 1780 1846 0 +14.15(+0.77%)
Nov 21, 2019 1811 1833 1789 1832 0 +25.00(+1.38%)
Nov 20, 2019 1846 1856 1797 1807 0 -58.07(-3.11%)
Nov 19, 2019 1881 1900 1849 1865 0 -28.55(-1.51%)
Nov 18, 2019 1918 1926 1884 1894 0 -28.16(-1.47%)
Nov 15, 2019 1918 1932 1891 1922 0 +18.89(+0.99%)
Nov 14, 2019 1885 1913 1873 1903 0 +20.93(+1.11%)
Nov 13, 2019 1879 1899 1846 1882 0 +0.75(+0.04%)
Nov 12, 2019 1897 1911 1867 1881 0 -17.26(-0.91%)
Nov 11, 2019 1880 1904 1867 1899 0 +11.55(+0.61%)
Nov 08, 2019 1914 1922 1872 1887 0 -35.51(-1.85%)
Nov 07, 2019 1916 1942 1907 1923 0 +18.78(+0.99%)
Nov 06, 2019 1907 1915 1880 1904 0 +1.06(+0.06%)
Nov 05, 2019 1892 1925 1883 1903 0 +17.37(+0.92%)
Nov 04, 2019 1879 1895 1864 1885 0 +20.86(+1.12%)
Nov 01, 2019 1844 1877 1835 1865 0 +33.04(+1.80%)
Oct 31, 2019 1848 1859 1814 1832 0 -16.25(-0.88%)
Oct 30, 2019 1843 1867 1822 1848 0 -1.72(-0.09%)
Oct 29, 2019 1860 1878 1841 1850 0 -13.73(-0.74%)
Oct 28, 2019 1874 1889 1852 1863 0 -8.95(-0.48%)
Oct 25, 2019 1848 1890 1840 1872 0 +13.90(+0.75%)
Oct 24, 2019 1867 1874 1832 1858 0 -4.69(-0.25%)
Oct 23, 2019 1888 1896 1849 1863 0 -23.20(-1.23%)
Oct 22, 2019 1862 1899 1849 1886 0 +27.93(+1.50%)
Oct 21, 2019 1857 1889 1827 1858 0 -13.91(-0.74%)
Oct 18, 2019 1851 1888 1839 1872 0 -1.66(-0.09%)
Oct 17, 2019 1870 1891 1857 1874 0 +14.72(+0.79%)
Oct 16, 2019 1850 1874 1840 1859 0 +7.20(+0.39%)
Oct 15, 2019 1837 1867 1830 1852 0 +20.42(+1.11%)
Oct 14, 2019 1850 1857 1818 1832 0 -22.00(-1.19%)
Oct 11, 2019 1837 1876 1832 1854 0 +37.32(+2.05%)
Oct 10, 2019 1786 1826 1780 1816 0 +28.23(+1.58%)
Oct 09, 2019 1780 1797 1767 1788 0 +20.73(+1.17%)
Oct 08, 2019 1763 1792 1743 1767 0 -16.23(-0.91%)
Oct 07, 2019 1781 1801 1770 1783 0 -6.25(-0.35%)
Oct 04, 2019 1782 1807 1764 1790 0 +11.93(+0.67%)
Oct 03, 2019 1771 1784 1729 1778 0 -1.30(-0.07%)
Oct 02, 2019 1810 1815 1769 1779 0 -40.09(-2.20%)
Oct 01, 2019 1846 1867 1815 1819 0 -18.22(-0.99%)
Sep 30, 2019 1818 1849 1813 1837 0 +24.68(+1.36%)
Sep 27, 2019 1802 1826 1790 1813 0 +22.62(+1.26%)
Sep 26, 2019 1802 1809 1768 1790 0 -9.32(-0.52%)
Sep 25, 2019 1786 1822 1781 1799 0 +15.67(+0.88%)
Sep 24, 2019 1801 1819 1766 1784 0 +0.43(+0.02%)
Sep 23, 2019 1754 1794 1747 1783 0 +30.31(+1.73%)
Sep 20, 2019 1803 1828 1749 1753 0 -48.34(-2.68%)
Sep 19, 2019 1812 1825 1792 1801 0 -6.90(-0.38%)
Sep 18, 2019 1810 1825 1784 1808 0 -0.23(-0.01%)
Sep 17, 2019 1826 1841 1790 1808 0 -19.67(-1.08%)
Sep 16, 2019 1846 1860 1816 1828 0 -33.02(-1.77%)
Sep 13, 2019 1872 1891 1850 1861 0 +0.79(+0.04%)
Sep 12, 2019 1862 1895 1838 1860 0 +4.48(+0.24%)
Sep 11, 2019 1836 1865 1802 1856 0 +16.74(+0.91%)
Sep 10, 2019 1817 1849 1792 1839 0 +21.54(+1.19%)
Sep 09, 2019 1788 1833 1768 1818 0 +33.98(+1.91%)
Sep 06, 2019 1803 1826 1776 1784 0 -9.05(-0.50%)
Sep 05, 2019 1737 1803 1733 1793 0 +76.04(+4.43%)
Sep 04, 2019 1700 1726 1683 1717 0 +16.28(+0.96%)
Sep 03, 2019 1710 1725 1674 1700 0 -23.25(-1.35%)
Aug 30, 2019 1743 1764 1715 1724 0 -11.75(-0.68%)
Aug 29, 2019 1722 1756 1713 1735 0 +32.12(+1.89%)
Aug 28, 2019 1659 1712 1652 1703 0 +39.35(+2.36%)
Aug 27, 2019 1708 1711 1659 1664 0 -33.41(-1.97%)
Aug 26, 2019 1684 1710 1664 1697 0 +21.58(+1.29%)
Aug 23, 2019 1730 1756 1664 1676 0 -98.28(-5.54%)
Aug 22, 2019 1741 1786 1725 1774 0 +60.92(+3.56%)
Aug 21, 2019 1697 1730 1677 1713 0 +36.65(+2.19%)
Aug 20, 2019 1673 1698 1652 1676 0 -10.18(-0.60%)
Aug 19, 2019 1687 1707 1667 1687 0 +26.07(+1.57%)
Aug 16, 2019 1639 1674 1633 1661 0 +37.03(+2.28%)
Aug 15, 2019 1665 1672 1609 1624 0 -28.16(-1.70%)
Aug 14, 2019 1700 1703 1647 1652 0 -92.87(-5.32%)
Aug 13, 2019 1692 1790 1674 1745 0 +49.82(+2.94%)
Aug 12, 2019 1726 1733 1682 1695 0 -40.41(-2.33%)
Aug 09, 2019 1762 1768 1724 1735 0 -31.14(-1.76%)
Aug 08, 2019 1745 1781 1729 1766 0 +32.94(+1.90%)
Aug 07, 2019 1705 1742 1694 1733 0 +6.82(+0.40%)
Aug 06, 2019 1699 1733 1686 1726 0 +32.92(+1.94%)
Aug 05, 2019 1705 1717 1665 1694 0 -36.15(-2.09%)
Aug 02, 2019 1726 1751 1713 1730 0 +2.55(+0.15%)
Aug 01, 2019 1810 1820 1704 1727 0 -76.61(-4.25%)
Jul 31, 2019 1796 1827 1770 1804 0 +6.21(+0.35%)
Jul 30, 2019 1798 1806 1779 1798 0 -7.64(-0.42%)
Jul 29, 2019 1803 1815 1783 1805 0 -0.62(-0.03%)
Jul 26, 2019 1792 1813 1772 1806 0 +19.81(+1.11%)
Jul 25, 2019 1779 1804 1766 1786 0 -9.75(-0.54%)
Jul 24, 2019 1779 1806 1770 1796 0 +16.37(+0.92%)
Jul 23, 2019 1781 1792 1759 1779 0 +4.72(+0.27%)
Jul 22, 2019 1797 1811 1763 1775 0 -16.87(-0.94%)
Jul 19, 2019 1801 1818 1783 1792 0 +1.14(+0.06%)
Jul 18, 2019 1795 1805 1776 1790 0 -7.17(-0.40%)
Jul 17, 2019 1803 1818 1781 1798 0 -7.19(-0.40%)
Jul 16, 2019 1797 1819 1785 1805 0 +9.67(+0.54%)
Jul 15, 2019 1792 1816 1772 1795 0 +6.47(+0.36%)
Jul 12, 2019 1748 1803 1742 1789 0 +47.81(+2.75%)
Jul 11, 2019 1740 1751 1725 1741 0 +10.07(+0.58%)
Jul 10, 2019 1740 1747 1715 1731 0 -0.53(-0.03%)
Jul 09, 2019 1738 1756 1720 1731 0 -13.19(-0.76%)
Jul 08, 2019 1736 1757 1720 1744 0 +6.29(+0.36%)
Jul 05, 2019 1702 1744 1699 1738 0 +23.94(+1.40%)
Jul 03, 2019 1690 1719 1685 1714 0 +28.99(+1.72%)
Jul 02, 2019 1705 1713 1675 1685 0 -22.55(-1.32%)
Jul 01, 2019 1734 1760 1695 1708 0 -1.99(-0.12%)
Jun 28, 2019 1718 1740 1699 1710 0 -5.09(-0.30%)
Jun 27, 2019 1706 1722 1690 1715 0 -16.66(-0.96%)
Jun 26, 2019 1733 1754 1717 1732 0 +6.00(+0.35%)
Jun 25, 2019 1748 1755 1717 1726 0 -19.86(-1.14%)
Jun 24, 2019 1759 1777 1731 1745 0 -24.50(-1.38%)
Jun 21, 2019 1769 1790 1752 1770 0 +1.49(+0.08%)
Jun 20, 2019 1768 1784 1746 1768 0 +14.06(+0.80%)
Jun 19, 2019 1749 1766 1722 1754 0 +9.26(+0.53%)
Jun 18, 2019 1752 1782 1735 1745 0 +2.52(+0.14%)
Jun 17, 2019 1737 1759 1723 1743 0 +6.80(+0.39%)
Jun 14, 2019 1730 1748 1714 1736 0 +8.83(+0.51%)
Jun 13, 2019 1703 1734 1683 1727 0 +33.07(+1.95%)
Jun 12, 2019 1707 1721 1687 1694 0 -11.34(-0.67%)
Jun 11, 2019 1703 1725 1692 1705 0 +12.49(+0.74%)
Jun 10, 2019 1711 1738 1685 1693 0 -14.34(-0.84%)
Jun 07, 2019 1678 1720 1666 1707 0 +36.58(+2.19%)
Jun 06, 2019 1676 1692 1642 1670 0 -6.24(-0.37%)
Jun 05, 2019 1702 1715 1665 1677 0 -10.92(-0.65%)
Jun 04, 2019 1663 1700 1658 1688 0 +39.97(+2.43%)
Jun 03, 2019 1644 1675 1625 1648 0 +2.24(+0.14%)
May 31, 2019 1628 1660 1609 1645 0 -28.88(-1.72%)
May 30, 2019 1666 1695 1648 1674 0 +12.81(+0.77%)
May 29, 2019 1680 1695 1644 1662 0 -43.79(-2.57%)
May 28, 2019 1735 1771 1702 1705 0 -21.55(-1.25%)
May 24, 2019 1724 1748 1700 1727 0 -37.58(-2.13%)
May 23, 2019 1771 1796 1740 1764 0 -18.22(-1.02%)
May 22, 2019 1827 1835 1773 1783 0 -75.36(-4.06%)
May 21, 2019 1838 1870 1816 1858 0 +16.60(+0.90%)
May 20, 2019 1843 1856 1826 1841 0 -8.55(-0.46%)
May 17, 2019 1827 1868 1818 1850 0 +12.31(+0.67%)
May 16, 2019 1835 1868 1824 1838 0 +9.76(+0.53%)
May 15, 2019 1824 1843 1800 1828 0 -15.27(-0.83%)
May 14, 2019 1834 1856 1805 1843 0 +17.29(+0.95%)
May 13, 2019 1879 1890 1807 1826 0 -84.32(-4.41%)
May 10, 2019 1905 1929 1868 1910 0 -3.88(-0.20%)
May 09, 2019 1890 1925 1881 1914 0 +1.53(+0.08%)
May 08, 2019 1887 1928 1871 1913 0 +21.34(+1.13%)
May 07, 2019 1921 1928 1875 1891 0 -40.90(-2.12%)
May 06, 2019 1916 1944 1898 1932 0 -11.84(-0.61%)
May 03, 2019 1945 1955 1926 1944 0 +9.34(+0.48%)
May 02, 2019 1930 1949 1917 1935 0 +9.07(+0.47%)
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.