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 30, 2009 721.56 729.88 678.00 686.02 0 -31.68(-4.41%)
Jan 29, 2009 744.81 752.72 712.81 717.70 0 -37.65(-4.98%)
Jan 28, 2009 732.45 769.89 724.82 755.35 0 +36.08(+5.02%)
Jan 27, 2009 720.94 739.52 705.27 719.26 0 -1.16(-0.16%)
Jan 26, 2009 710.64 740.12 699.48 720.43 0 +10.47(+1.47%)
Jan 23, 2009 693.48 725.81 681.36 709.96 0 -0.88(-0.12%)
Jan 22, 2009 696.98 733.24 680.63 710.84 0 -0.37(-0.05%)
Jan 21, 2009 691.12 716.07 668.64 711.21 0 +29.07(+4.26%)
Jan 20, 2009 724.18 733.48 677.23 682.14 0 -48.30(-6.61%)
Jan 19, 2009 729.08 744.26 701.02 730.45 0 +0.00(+0.00%)
Jan 16, 2009 729.08 744.26 701.02 730.45 0 +12.66(+1.76%)
Jan 15, 2009 685.82 740.61 668.07 717.78 0 +29.59(+4.30%)
Jan 14, 2009 703.34 718.09 677.25 688.20 0 -31.79(-4.42%)
Jan 13, 2009 724.06 745.74 704.31 719.98 0 -2.59(-0.36%)
Jan 12, 2009 752.86 765.72 712.60 722.57 0 -32.13(-4.26%)
Jan 09, 2009 767.10 784.97 738.68 754.70 0 -26.01(-3.33%)
Jan 08, 2009 772.82 797.88 731.65 780.71 0 -2.45(-0.31%)
Jan 07, 2009 795.22 811.92 762.19 783.15 0 -25.66(-3.17%)
Jan 06, 2009 803.60 826.68 781.39 808.82 0 +10.98(+1.38%)
Jan 05, 2009 796.40 818.65 772.81 797.84 0 -4.74(-0.59%)
Jan 02, 2009 767.46 810.03 754.06 802.58 0 +41.50(+5.45%)
Jan 01, 2009 737.91 773.69 729.15 761.08 0 +0.00(+0.00%)
Dec 31, 2008 737.91 773.69 729.15 761.08 0 +22.43(+3.04%)
Dec 30, 2008 720.66 743.23 707.18 738.65 0 +22.29(+3.11%)
Dec 29, 2008 732.44 741.14 701.18 716.36 0 -18.39(-2.50%)
Dec 26, 2008 730.14 746.53 715.74 734.75 0 +10.18(+1.40%)
Dec 25, 2008 715.15 733.82 707.59 724.58 0 +0.00(+0.00%)
Dec 24, 2008 715.15 733.82 707.59 724.58 0 +12.24(+1.72%)
Dec 23, 2008 734.67 747.07 702.66 712.34 0 -17.24(-2.36%)
Dec 22, 2008 759.43 769.26 709.30 729.58 0 -30.18(-3.97%)
Dec 19, 2008 778.76 798.07 727.81 759.76 0 -9.25(-1.20%)
Dec 18, 2008 779.42 798.03 751.47 769.01 0 -3.84(-0.50%)
Dec 17, 2008 732.39 790.07 720.52 772.85 0 +31.73(+4.28%)
Dec 16, 2008 706.98 747.01 691.26 741.12 0 +43.51(+6.24%)
Dec 15, 2008 726.73 738.92 683.56 697.61 0 -25.77(-3.56%)
Dec 12, 2008 689.04 734.94 675.11 723.38 0 +15.49(+2.19%)
Dec 11, 2008 745.86 760.92 693.19 707.89 0 -57.26(-7.48%)
Dec 10, 2008 753.81 789.49 729.36 765.15 0 +24.42(+3.30%)
Dec 09, 2008 773.64 810.12 732.03 740.73 0 -43.58(-5.56%)
Dec 08, 2008 781.83 811.13 752.56 784.30 0 +21.84(+2.86%)
Dec 05, 2008 697.08 768.27 672.92 762.47 0 +56.17(+7.95%)
Dec 04, 2008 680.65 761.00 665.15 706.30 0 +21.81(+3.19%)
Dec 03, 2008 654.71 695.42 617.64 684.48 0 +40.63(+6.31%)
Dec 02, 2008 636.23 659.79 604.55 643.85 0 +16.88(+2.69%)
Dec 01, 2008 680.28 690.14 623.08 626.97 0 -69.84(-10.02%)
Nov 28, 2008 698.64 718.89 675.45 696.81 0 -7.44(-1.06%)
Nov 27, 2008 633.53 715.16 619.94 704.24 0 +0.00(+0.00%)
Nov 26, 2008 633.53 715.16 619.94 704.24 0 +51.20(+7.84%)
Nov 25, 2008 642.09 684.24 611.75 653.05 0 +21.58(+3.42%)
Nov 24, 2008 594.77 650.22 568.81 631.47 0 +45.80(+7.82%)
Nov 21, 2008 562.78 605.09 516.38 585.66 0 +46.78(+8.68%)
Nov 20, 2008 560.78 610.99 524.84 538.88 0 -31.15(-5.46%)
Nov 19, 2008 635.66 647.62 565.51 570.03 0 -67.12(-10.53%)
Nov 18, 2008 651.35 670.22 605.76 637.15 0 -12.82(-1.97%)
Nov 17, 2008 684.34 701.36 645.73 649.97 0 -39.35(-5.71%)
Nov 14, 2008 731.97 760.87 684.43 689.32 0 -62.43(-8.30%)
Nov 13, 2008 698.53 756.38 646.93 751.74 0 +58.07(+8.37%)
Nov 12, 2008 735.08 745.35 687.42 693.67 0 -57.18(-7.62%)
Nov 11, 2008 763.20 784.72 722.94 750.85 0 -21.64(-2.80%)
Nov 10, 2008 827.99 841.46 759.47 772.49 0 -41.08(-5.05%)
Nov 07, 2008 827.37 847.23 785.22 813.57 0 -6.72(-0.82%)
Nov 06, 2008 848.09 893.24 806.10 820.29 0 -36.71(-4.28%)
Nov 05, 2008 892.65 911.43 846.02 857.00 0 -45.93(-5.09%)
Nov 04, 2008 909.98 929.63 862.69 902.93 0 +10.44(+1.17%)
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.