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, 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%)
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.