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 (%)
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%)
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.