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 (%)
Jan 14, 2021 2074 2111 2035 2070 0 -7.46(-0.36%)
Jan 13, 2021 2083 2117 2054 2078 0 +126.48(+6.48%)
Dec 23, 2020 1921 1965 1918 1951 0 +41.73(+2.19%)
Dec 22, 2020 1923 1940 1890 1909 0 -10.48(-0.55%)
Dec 21, 2020 1869 1939 1861 1920 0 -5.49(-0.29%)
Dec 18, 2020 1939 1962 1905 1925 0 -17.00(-0.88%)
Dec 17, 2020 1908 1949 1891 1942 0 +44.28(+2.33%)
Dec 16, 2020 1906 1940 1879 1898 0 -9.74(-0.51%)
Dec 15, 2020 1876 1915 1858 1908 0 +46.91(+2.52%)
Dec 14, 2020 1924 1932 1858 1861 0 -41.40(-2.18%)
Dec 11, 2020 1906 1924 1869 1902 0 -23.85(-1.24%)
Dec 10, 2020 1916 1950 1899 1926 0 -8.99(-0.46%)
Dec 09, 2020 1935 1959 1906 1935 0 +9.50(+0.49%)
Dec 08, 2020 1899 1942 1885 1926 0 +9.77(+0.51%)
Dec 07, 2020 1922 1942 1889 1916 0 -19.34(-1.00%)
Dec 04, 2020 1905 1941 1884 1935 0 +39.02(+2.06%)
Dec 03, 2020 1869 1915 1858 1896 0 +32.32(+1.73%)
Dec 02, 2020 1832 1875 1813 1864 0 +9.70(+0.52%)
Dec 01, 2020 1821 1872 1797 1854 0 +55.22(+3.07%)
Nov 30, 2020 1833 1836 1775 1799 0 -48.23(-2.61%)
Nov 27, 2020 1875 1885 1827 1847 0 -16.24(-0.87%)
Nov 25, 2020 1877 1908 1824 1863 0 -71.59(-3.70%)
Nov 24, 2020 1903 1946 1864 1935 0 +68.72(+3.68%)
Nov 23, 2020 1869 1903 1821 1866 0 +33.71(+1.84%)
Nov 20, 2020 1897 1913 1817 1833 0 -18.37(-0.99%)
Nov 19, 2020 1818 1870 1802 1851 0 +15.52(+0.85%)
Nov 18, 2020 1837 1908 1821 1835 0 +5.78(+0.32%)
Nov 17, 2020 1782 1847 1757 1830 0 +13.02(+0.72%)
Nov 16, 2020 1781 1822 1728 1817 0 +77.02(+4.43%)
Nov 13, 2020 1711 1751 1695 1740 0 +52.81(+3.13%)
Nov 12, 2020 1694 1716 1658 1687 0 -20.33(-1.19%)
Nov 11, 2020 1783 1787 1690 1707 0 -80.04(-4.48%)
Nov 10, 2020 1760 1806 1733 1787 0 +24.88(+1.41%)
Nov 09, 2020 1765 1914 1699 1762 0 +215.56(+13.94%)
Nov 06, 2020 1570 1586 1533 1547 0 -20.47(-1.31%)
Nov 05, 2020 1542 1583 1529 1567 0 +42.71(+2.80%)
Nov 04, 2020 1535 1565 1501 1524 0 -13.67(-0.89%)
Nov 03, 2020 1500 1551 1493 1538 0 +52.49(+3.53%)
Nov 02, 2020 1451 1494 1440 1486 0 +57.17(+4.00%)
Oct 30, 2020 1442 1456 1413 1428 0 -22.35(-1.54%)
Oct 29, 2020 1428 1468 1417 1451 0 +21.77(+1.52%)
Oct 28, 2020 1479 1496 1424 1429 0 -86.71(-5.72%)
Oct 27, 2020 1528 1542 1505 1516 0 -9.37(-0.61%)
Oct 26, 2020 1565 1577 1503 1525 0 -64.94(-4.08%)
Oct 23, 2020 1576 1593 1535 1590 0 +33.88(+2.18%)
Oct 22, 2020 1504 1576 1497 1556 0 +53.42(+3.55%)
Oct 21, 2020 1507 1523 1478 1503 0 -2.44(-0.16%)
Oct 20, 2020 1510 1534 1490 1505 0 +12.17(+0.82%)
Oct 19, 2020 1556 1569 1487 1493 0 -55.62(-3.59%)
Oct 16, 2020 1575 1589 1544 1549 0 -27.22(-1.73%)
Oct 15, 2020 1549 1585 1537 1576 0 +8.34(+0.53%)
Oct 14, 2020 1580 1604 1557 1568 0 -9.03(-0.57%)
Oct 13, 2020 1598 1612 1566 1577 0 -10.71(-0.67%)
Oct 12, 2020 1602 1626 1577 1587 0 -8.70(-0.55%)
Oct 09, 2020 1614 1623 1580 1596 0 +1.72(+0.11%)
Oct 08, 2020 1589 1607 1560 1594 0 +12.30(+0.78%)
Oct 07, 2020 1561 1597 1552 1582 0 +53.47(+3.50%)
Oct 06, 2020 1580 1590 1522 1529 0 -41.82(-2.66%)
Oct 05, 2020 1549 1580 1537 1570 0 +33.38(+2.17%)
Oct 02, 2020 1469 1546 1458 1537 0 +32.23(+2.14%)
Oct 01, 2020 1479 1525 1474 1505 0 +35.96(+2.45%)
Sep 30, 2020 1446 1497 1438 1469 0 +32.97(+2.30%)
Sep 29, 2020 1462 1466 1419 1436 0 -31.00(-2.11%)
Sep 28, 2020 1437 1484 1420 1467 0 +59.74(+4.25%)
Sep 25, 2020 1391 1418 1373 1407 0 +11.87(+0.85%)
Sep 24, 2020 1397 1421 1365 1395 0 -15.96(-1.13%)
Sep 23, 2020 1466 1493 1408 1411 0 -42.42(-2.92%)
Sep 22, 2020 1457 1470 1432 1454 0 +4.39(+0.30%)
Sep 21, 2020 1461 1471 1410 1449 0 -43.64(-2.92%)
Sep 18, 2020 1519 1532 1475 1493 0 -23.35(-1.54%)
Sep 17, 2020 1520 1539 1493 1516 0 -32.47(-2.10%)
Sep 16, 2020 1527 1576 1513 1549 0 +36.37(+2.41%)
Sep 15, 2020 1527 1537 1494 1512 0 -4.51(-0.30%)
Sep 14, 2020 1470 1523 1464 1517 0 +65.08(+4.48%)
Sep 11, 2020 1467 1476 1429 1452 0 -3.92(-0.27%)
Sep 10, 2020 1502 1525 1449 1456 0 -40.97(-2.74%)
Sep 09, 2020 1495 1514 1473 1497 0 +0.11(+0.01%)
Sep 08, 2020 1476 1525 1462 1496 0 +4.65(+0.31%)
Sep 04, 2020 1504 1519 1467 1492 0 +1.44(+0.10%)
Sep 03, 2020 1509 1526 1473 1490 0 -15.98(-1.06%)
Sep 02, 2020 1469 1519 1460 1506 0 +51.90(+3.57%)
Sep 01, 2020 1441 1466 1416 1454 0 +8.10(+0.56%)
Aug 31, 2020 1464 1482 1436 1446 0 -26.35(-1.79%)
Aug 28, 2020 1441 1480 1424 1473 0 +38.44(+2.68%)
Aug 27, 2020 1430 1462 1419 1434 0 +18.62(+1.32%)
Aug 26, 2020 1433 1455 1406 1416 0 -3.83(-0.27%)
Aug 25, 2020 1396 1439 1382 1419 0 +35.74(+2.58%)
Aug 24, 2020 1334 1390 1327 1384 0 +49.17(+3.68%)
Aug 21, 2020 1349 1379 1323 1335 0 -3.39(-0.25%)
Aug 20, 2020 1359 1376 1333 1338 0 -40.18(-2.92%)
Aug 19, 2020 1377 1396 1352 1378 0 -38.23(-2.70%)
Aug 18, 2020 1452 1459 1392 1416 0 -52.95(-3.60%)
Aug 17, 2020 1460 1484 1439 1469 0 +32.52(+2.26%)
Aug 14, 2020 1419 1455 1405 1437 0 +15.04(+1.06%)
Aug 13, 2020 1433 1439 1414 1422 0 -19.52(-1.35%)
Aug 12, 2020 1445 1459 1409 1441 0 +7.46(+0.52%)
Aug 11, 2020 1436 1468 1417 1434 0 +19.31(+1.37%)
Aug 10, 2020 1383 1430 1370 1415 0 +50.84(+3.73%)
Aug 07, 2020 1322 1366 1310 1364 0 +39.85(+3.01%)
Aug 06, 2020 1348 1354 1317 1324 0 -25.97(-1.92%)
Aug 05, 2020 1349 1370 1332 1350 0 +15.83(+1.19%)
Aug 04, 2020 1311 1341 1302 1334 0 +21.57(+1.64%)
Aug 03, 2020 1328 1344 1294 1312 0 -21.20(-1.59%)
Jul 31, 2020 1334 1352 1309 1334 0 -3.56(-0.27%)
Jul 30, 2020 1335 1356 1311 1337 0 -13.84(-1.02%)
Jul 29, 2020 1308 1366 1304 1351 0 +49.98(+3.84%)
Jul 28, 2020 1285 1316 1281 1301 0 +13.28(+1.03%)
Jul 27, 2020 1298 1307 1263 1288 0 -14.00(-1.08%)
Jul 24, 2020 1332 1344 1298 1302 0 -33.34(-2.50%)
Jul 23, 2020 1328 1353 1309 1335 0 +0.18(+0.01%)
Jul 22, 2020 1310 1341 1292 1335 0 +15.95(+1.21%)
Jul 21, 2020 1288 1339 1275 1319 0 +44.95(+3.53%)
Jul 20, 2020 1294 1302 1249 1274 0 -29.70(-2.28%)
Jul 17, 2020 1316 1327 1286 1304 0 -6.19(-0.47%)
Jul 16, 2020 1282 1322 1272 1310 0 +13.41(+1.03%)
Jul 15, 2020 1263 1311 1256 1296 0 +69.89(+5.70%)
Jul 14, 2020 1262 1271 1210 1227 0 -47.23(-3.71%)
Jul 13, 2020 1311 1324 1265 1274 0 -30.17(-2.31%)
Jul 10, 2020 1281 1325 1271 1304 0 +24.27(+1.90%)
Jul 09, 2020 1311 1317 1258 1280 0 -35.24(-2.68%)
Jul 08, 2020 1301 1329 1276 1315 0 +0.14(+0.01%)
Jul 07, 2020 1344 1349 1299 1315 0 -46.58(-3.42%)
Jul 06, 2020 1360 1384 1343 1361 0 +25.24(+1.89%)
Jul 02, 2020 1349 1378 1324 1336 0 +17.40(+1.32%)
Jul 01, 2020 1305 1360 1297 1319 0 +12.82(+0.98%)
Jun 30, 2020 1299 1319 1278 1306 0 +1.03(+0.08%)
Jun 29, 2020 1281 1315 1242 1305 0 +40.41(+3.20%)
Jun 26, 2020 1284 1338 1257 1264 0 -4.40(-0.35%)
Jun 25, 2020 1291 1306 1239 1269 0 -33.01(-2.54%)
Jun 24, 2020 1351 1361 1290 1302 0 -75.05(-5.45%)
Jun 23, 2020 1386 1403 1361 1377 0 +9.94(+0.73%)
Jun 22, 2020 1369 1396 1337 1367 0 -4.89(-0.36%)
Jun 19, 2020 1423 1426 1350 1372 0 -13.87(-1.00%)
Jun 18, 2020 1397 1435 1362 1386 0 -36.26(-2.55%)
Jun 17, 2020 1454 1459 1419 1422 0 -34.59(-2.37%)
Jun 16, 2020 1461 1477 1414 1457 0 +92.85(+6.81%)
Jun 15, 2020 1318 1373 1299 1364 0 -14.10(-1.02%)
Jun 12, 2020 1431 1442 1329 1378 0 -3.92(-0.28%)
Jun 11, 2020 1401 1424 1357 1382 0 -100.36(-6.77%)
Jun 10, 2020 1532 1537 1461 1482 0 -59.40(-3.85%)
Jun 09, 2020 1566 1585 1517 1542 0 -51.77(-3.25%)
Jun 08, 2020 1586 1619 1554 1593 0 +32.07(+2.05%)
Jun 05, 2020 1585 1622 1530 1561 0 +54.44(+3.61%)
Jun 04, 2020 1479 1531 1464 1507 0 +12.56(+0.84%)
Jun 03, 2020 1460 1507 1447 1494 0 +60.55(+4.22%)
Jun 02, 2020 1417 1442 1378 1434 0 +37.95(+2.72%)
Jun 01, 2020 1379 1428 1368 1396 0 +23.87(+1.74%)
May 29, 2020 1397 1409 1351 1372 0 -38.56(-2.73%)
May 28, 2020 1430 1474 1372 1410 0 -15.35(-1.08%)
May 27, 2020 1390 1431 1360 1426 0 +66.27(+4.87%)
May 26, 2020 1377 1396 1344 1360 0 +35.70(+2.70%)
May 22, 2020 1319 1368 1290 1324 0 -13.31(-1.00%)
May 21, 2020 1317 1400 1304 1337 0 +56.70(+4.43%)
May 20, 2020 1293 1313 1265 1280 0 +1.50(+0.12%)
May 19, 2020 1291 1313 1246 1279 0 -16.05(-1.24%)
May 18, 2020 1285 1327 1265 1295 0 +77.98(+6.41%)
May 15, 2020 1177 1231 1158 1217 0 +25.76(+2.16%)
May 14, 2020 1152 1204 1115 1191 0 +14.76(+1.25%)
May 13, 2020 1212 1219 1157 1176 0 -45.34(-3.71%)
May 12, 2020 1284 1298 1216 1222 0 -57.84(-4.52%)
May 11, 2020 1278 1299 1249 1280 0 -18.38(-1.42%)
May 08, 2020 1275 1302 1265 1298 0 +45.78(+3.66%)
May 07, 2020 1256 1288 1245 1252 0 +19.90(+1.61%)
May 06, 2020 1248 1262 1219 1232 0 -4.04(-0.33%)
May 05, 2020 1274 1294 1228 1236 0 -11.51(-0.92%)
May 04, 2020 1226 1260 1200 1248 0 -8.32(-0.66%)
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.