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 (%)
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%)
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.