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 (%)
Nov 28, 2014 2297 2340 2286 2310 0 +21.72(+0.95%)
Nov 26, 2014 2288 2288 2288 2288 0 -8.41(-0.37%)
Nov 25, 2014 2318 2340 2284 2296 0 -5.88(-0.26%)
Nov 24, 2014 2259 2317 2243 2302 0 +50.17(+2.23%)
Nov 21, 2014 2285 2294 2225 2252 0 +6.81(+0.30%)
Nov 20, 2014 2201 2258 2195 2245 0 +44.76(+2.03%)
Nov 19, 2014 2181 2209 2167 2200 0 +23.02(+1.06%)
Nov 18, 2014 2169 2191 2150 2177 0 -7.33(-0.34%)
Nov 17, 2014 2203 2219 2177 2185 0 -21.04(-0.95%)
Nov 14, 2014 2200 2225 2186 2206 0 -0.07(-0.00%)
Nov 13, 2014 2212 2229 2184 2206 0 -6.91(-0.31%)
Nov 12, 2014 2169 2221 2160 2213 0 +48.96(+2.26%)
Nov 11, 2014 2169 2183 2147 2164 0 -4.76(-0.22%)
Nov 10, 2014 2178 2193 2148 2168 0 -11.71(-0.54%)
Nov 07, 2014 2184 2204 2158 2180 0 -10.16(-0.46%)
Nov 06, 2014 2141 2198 2134 2190 0 +45.72(+2.13%)
Nov 05, 2014 2152 2166 2124 2145 0 +6.02(+0.28%)
Nov 04, 2014 2153 2162 2119 2139 0 -27.68(-1.28%)
Nov 03, 2014 2169 2182 2149 2166 0 -1.82(-0.08%)
Oct 31, 2014 2200 2208 2158 2168 0 +0.55(+0.03%)
Oct 30, 2014 2143 2182 2136 2168 0 +15.35(+0.71%)
Oct 28, 2014 2136 2158 2112 2152 0 +9.13(+0.43%)
Oct 27, 2014 2123 2148 2121 2143 0 +13.17(+0.62%)
Oct 24, 2014 2136 2144 2108 2130 0 -17.37(-0.81%)
Oct 23, 2014 2131 2168 2126 2147 0 +12.15(+0.57%)
Oct 21, 2014 2104 2150 2095 2135 0 +32.85(+1.56%)
Oct 20, 2014 2066 2110 2062 2102 0 +28.30(+1.36%)
Oct 17, 2014 2103 2120 2053 2074 0 -32.80(-1.56%)
Oct 16, 2014 2074 2122 2061 2107 0 +3.04(+0.14%)
Oct 15, 2014 2098 2130 2061 2104 0 -21.01(-0.99%)
Oct 14, 2014 2115 2143 2101 2125 0 +25.75(+1.23%)
Oct 13, 2014 2111 2143 2092 2099 0 -19.00(-0.90%)
Oct 10, 2014 2113 2150 2099 2118 0 +2.90(+0.14%)
Oct 09, 2014 2138 2158 2104 2115 0 -81.83(-3.72%)
Oct 08, 2014 2161 2204 2147 2197 0 +39.13(+1.81%)
Oct 07, 2014 2168 2184 2148 2158 0 -23.92(-1.10%)
Oct 06, 2014 2218 2224 2177 2182 0 -32.98(-1.49%)
Oct 03, 2014 2202 2233 2188 2215 0 +27.04(+1.24%)
Oct 02, 2014 2165 2197 2152 2188 0 +21.55(+0.99%)
Oct 01, 2014 2185 2194 2149 2166 0 -21.70(-0.99%)
Sep 30, 2014 2205 2210 2175 2188 0 -18.60(-0.84%)
Sep 29, 2014 2201 2223 2188 2206 0 -12.17(-0.55%)
Sep 26, 2014 2209 2239 2198 2219 0 +11.95(+0.54%)
Sep 25, 2014 2229 2239 2195 2207 0 -52.06(-2.30%)
Sep 19, 2014 2283 2293 2249 2259 0 -11.05(-0.49%)
Sep 18, 2014 2270 2283 2258 2270 0 +4.79(+0.21%)
Sep 17, 2014 2278 2287 2254 2265 0 -11.51(-0.51%)
Sep 16, 2014 2252 2293 2249 2276 0 +19.87(+0.88%)
Sep 15, 2014 2270 2279 2251 2257 0 -14.73(-0.65%)
Sep 12, 2014 2277 2289 2257 2271 0 -4.65(-0.20%)
Sep 11, 2014 2254 2284 2249 2276 0 +10.55(+0.47%)
Sep 10, 2014 2265 2285 2248 2265 0 -4.62(-0.20%)
Sep 09, 2014 2284 2299 2263 2270 0 -17.97(-0.79%)
Sep 08, 2014 2280 2306 2266 2288 0 -10.52(-0.46%)
Sep 05, 2014 2287 2309 2263 2299 0 -32.11(-1.38%)
Sep 04, 2014 2323 2351 2311 2331 0 +12.89(+0.56%)
Sep 03, 2014 2322 2343 2304 2318 0 -3.74(-0.16%)
Sep 02, 2014 2312 2337 2301 2321 0 +12.29(+0.53%)
Aug 29, 2014 2309 2309 2309 0 -5.72(-0.25%)
Aug 28, 2014 2300 2333 2280 2315 0 -17.96(-0.77%)
Aug 27, 2014 2332 2353 2315 2333 0 +4.77(+0.20%)
Aug 26, 2014 2308 2347 2298 2328 0 +28.27(+1.23%)
Aug 25, 2014 2295 2318 2283 2300 0 +6.95(+0.30%)
Aug 22, 2014 2262 2306 2245 2293 0 +69.21(+3.11%)
Aug 21, 2014 2218 2241 2197 2224 0 +5.70(+0.26%)
Aug 20, 2014 2191 2227 2182 2218 0 +28.07(+1.28%)
Aug 19, 2014 2152 2199 2148 2190 0 +52.20(+2.44%)
Aug 18, 2014 2120 2143 2113 2138 0 +32.17(+1.53%)
Aug 15, 2014 2130 2138 2089 2106 0 -32.70(-1.53%)
Aug 14, 2014 2129 2145 2113 2138 0 +14.04(+0.66%)
Aug 13, 2014 2138 2145 2100 2124 0 -19.23(-0.90%)
Aug 12, 2014 2156 2170 2132 2143 0 -7.94(-0.37%)
Aug 11, 2014 2166 2179 2142 2151 0 -13.90(-0.64%)
Aug 08, 2014 2123 2172 2117 2165 0 +68.05(+3.24%)
Aug 07, 2014 2126 2137 2091 2097 0 -23.46(-1.11%)
Aug 06, 2014 2086 2134 2083 2121 0 +22.03(+1.05%)
Aug 05, 2014 2087 2115 2072 2099 0 +0.16(+0.01%)
Aug 04, 2014 2082 2108 2073 2098 0 +18.37(+0.88%)
Aug 01, 2014 2076 2097 2058 2080 0 -1.16(-0.06%)
Jul 31, 2014 2094 2110 2071 2081 0 +5.34(+0.26%)
Jul 23, 2014 2068 2087 2061 2076 0 +9.70(+0.47%)
Jul 22, 2014 2074 2088 2061 2066 0 -2.22(-0.11%)
Jul 21, 2014 2080 2089 2057 2068 0 -20.08(-0.96%)
Jul 18, 2014 2058 2093 2049 2089 0 +34.39(+1.67%)
Jul 17, 2014 2058 2080 2046 2054 0 -14.11(-0.68%)
Jul 16, 2014 2093 2102 2049 2068 0 -28.10(-1.34%)
Jul 15, 2014 2108 2120 2089 2096 0 -15.12(-0.72%)
Jul 14, 2014 2134 2140 2105 2111 0 -11.26(-0.53%)
Jul 11, 2014 2128 2145 2109 2123 0 -21.43(-1.00%)
Jul 10, 2014 2141 2160 2125 2144 0 -28.77(-1.32%)
Jul 09, 2014 2160 2182 2149 2173 0 +14.70(+0.68%)
Jul 08, 2014 2161 2175 2140 2158 0 -5.97(-0.28%)
Jul 07, 2014 2175 2188 2156 2164 0 -19.97(-0.91%)
Jul 03, 2014 2184 2184 2184 0 +19.71(+0.91%)
Jul 02, 2014 2162 2183 2151 2164 0 +1.14(+0.05%)
Jul 01, 2014 2145 2175 2140 2163 0 +16.96(+0.79%)
Jun 30, 2014 2139 2157 2128 2146 0 +6.80(+0.32%)
Jun 27, 2014 2123 2153 2119 2140 0 +15.40(+0.72%)
Jun 26, 2014 2138 2147 2106 2124 0 -17.00(-0.79%)
Jun 25, 2014 2139 2158 2121 2141 0 -2.92(-0.14%)
Jun 24, 2014 2102 2170 2134 2144 0 -11.37(-0.53%)
Jun 23, 2014 2105 2167 2142 2155 0 +2.47(+0.11%)
Jun 20, 2014 2112 2170 2144 2153 0 -0.17(-0.01%)
Jun 19, 2014 2119 2175 2144 2153 0 -9.67(-0.45%)
Jun 18, 2014 2152 2169 2138 2163 0 +18.54(+0.86%)
Jun 17, 2014 2135 2158 2126 2144 0 +10.77(+0.50%)
Jun 16, 2014 2123 2145 2111 2134 0 +8.21(+0.39%)
Jun 13, 2014 2115 2135 2105 2125 0 +13.18(+0.62%)
Jun 12, 2014 2121 2130 2100 2112 0 -16.75(-0.79%)
Jun 11, 2014 2128 2145 2112 2129 0 -7.70(-0.36%)
Jun 10, 2014 2149 2162 2126 2137 0 -7.26(-0.34%)
Jun 06, 2014 2133 2158 2125 2144 0 +22.21(+1.05%)
Jun 05, 2014 2112 2131 2087 2122 0 +9.49(+0.45%)
Jun 04, 2014 2094 2120 2085 2112 0 +13.14(+0.63%)
Jun 03, 2014 2098 2115 2082 2099 0 -7.22(-0.34%)
Jun 02, 2014 2105 2121 2082 2106 0 +5.09(+0.24%)
May 30, 2014 2085 2117 2078 2101 0 +13.73(+0.66%)
May 29, 2014 2090 2102 2064 2087 0 +5.41(+0.26%)
May 28, 2014 2101 2109 2062 2082 0 -34.42(-1.63%)
May 27, 2014 2138 2147 2103 2116 0 -4.89(-0.23%)
May 23, 2014 2121 2121 2121 0 +7.36(+0.35%)
May 22, 2014 2098 2132 2086 2114 0 +18.47(+0.88%)
May 21, 2014 2100 2127 2075 2095 0 -1.73(-0.08%)
May 20, 2014 2141 2146 2088 2097 0 -64.69(-2.99%)
May 19, 2014 2171 2180 2146 2162 0 -14.27(-0.66%)
May 16, 2014 2133 2180 2126 2176 0 +72.64(+3.45%)
May 15, 2014 2122 2127 2078 2104 0 -29.49(-1.38%)
May 14, 2014 2146 2160 2127 2133 0 -15.21(-0.71%)
May 13, 2014 2145 2171 2134 2148 0 -1.42(-0.07%)
May 12, 2014 2119 2161 2120 2150 0 +39.14(+1.85%)
May 09, 2014 2093 2124 2073 2110 0 +35.04(+1.69%)
May 08, 2014 2056 2111 2045 2075 0 +25.49(+1.24%)
May 07, 2014 2059 2070 2028 2050 0 -8.56(-0.42%)
May 06, 2014 2076 2089 2052 2059 0 -29.58(-1.42%)
May 05, 2014 2077 2100 2058 2088 0 +2.78(+0.13%)
May 02, 2014 2094 2123 2073 2085 0 -0.56(-0.03%)
May 01, 2014 2081 2105 2066 2086 0 +12.68(+0.61%)
Apr 30, 2014 2075 2086 2054 2073 0 -11.65(-0.56%)
Apr 29, 2014 2077 2097 2063 2085 0 +11.36(+0.55%)
Apr 28, 2014 2068 2095 2044 2073 0 +13.33(+0.65%)
Apr 25, 2014 2068 2080 2050 2060 0 -17.60(-0.85%)
Apr 24, 2014 2080 2092 2062 2078 0 +2.73(+0.13%)
Apr 23, 2014 2069 2098 2061 2075 0 +4.95(+0.24%)
Apr 22, 2014 2056 2088 2048 2070 0 +15.29(+0.74%)
Apr 21, 2014 2057 2074 2043 2055 0 -2.28(-0.11%)
Apr 17, 2014 2057 2057 2057 0 -17.68(-0.85%)
Apr 16, 2014 2074 2094 2058 2075 0 +13.60(+0.66%)
Apr 15, 2014 2053 2080 2030 2061 0 +12.31(+0.60%)
Apr 14, 2014 2068 2081 2031 2049 0 -1.08(-0.05%)
Apr 11, 2014 2047 2078 2023 2050 0 -39.43(-1.89%)
Apr 10, 2014 2132 2148 2083 2089 0 -46.75(-2.19%)
Apr 09, 2014 2139 2154 2112 2136 0 -4.66(-0.22%)
Apr 08, 2014 2111 2150 2098 2141 0 +24.45(+1.16%)
Apr 07, 2014 2151 2168 2105 2116 0 -54.87(-2.53%)
Apr 04, 2014 2207 2221 2165 2171 0 -26.46(-1.20%)
Apr 03, 2014 2204 2230 2184 2198 0 -5.82(-0.26%)
Apr 02, 2014 2161 2212 2156 2203 0 +43.10(+2.00%)
Apr 01, 2014 2140 2173 2132 2160 0 +28.99(+1.36%)
Mar 31, 2014 2136 2151 2112 2131 0 +4.43(+0.21%)
Mar 28, 2014 2105 2146 2101 2127 0 +20.74(+0.98%)
Mar 27, 2014 2109 2130 2093 2106 0 -2.75(-0.13%)
Mar 26, 2014 2140 2153 2104 2109 0 -23.77(-1.11%)
Mar 25, 2014 2171 2183 2120 2133 0 -32.97(-1.52%)
Mar 24, 2014 2189 2201 2150 2166 0 -14.00(-0.64%)
Mar 21, 2014 2185 2212 2169 2180 0 +7.17(+0.33%)
Mar 20, 2014 2165 2186 2156 2173 0 -3.63(-0.17%)
Mar 19, 2014 2187 2203 2161 2176 0 -11.51(-0.53%)
Mar 18, 2014 2189 2211 2167 2188 0 +3.33(+0.15%)
Mar 17, 2014 2174 2199 2164 2184 0 +14.34(+0.66%)
Mar 14, 2014 2155 2204 2147 2170 0 +7.94(+0.37%)
Mar 13, 2014 2176 2191 2150 2162 0 -10.95(-0.50%)
Mar 12, 2014 2177 2192 2150 2173 0 -18.47(-0.84%)
Mar 11, 2014 2198 2217 2173 2191 0 -16.88(-0.76%)
Mar 10, 2014 2211 2226 2187 2208 0 -6.29(-0.28%)
Mar 07, 2014 2190 2229 2174 2215 0 +30.95(+1.42%)
Mar 06, 2014 2187 2206 2164 2184 0 -4.72(-0.22%)
Mar 05, 2014 2199 2214 2173 2188 0 -8.44(-0.38%)
Mar 04, 2014 2201 2223 2183 2197 0 +14.67(+0.67%)
Mar 03, 2014 2179 2201 2158 2182 0 -13.84(-0.63%)
Feb 28, 2014 2208 2227 2170 2196 0 +4.00(+0.18%)
Feb 27, 2014 2191 2213 2157 2192 0 -2.66(-0.12%)
Feb 26, 2014 2157 2210 2143 2195 0 +51.60(+2.41%)
Feb 25, 2014 2113 2155 2101 2143 0 +29.62(+1.40%)
Feb 24, 2014 2103 2135 2091 2113 0 +19.42(+0.93%)
Feb 21, 2014 2081 2114 2071 2094 0 +9.31(+0.45%)
Feb 20, 2014 2084 2105 2068 2085 0 +2.74(+0.13%)
Feb 19, 2014 2081 2106 2065 2082 0 -3.05(-0.15%)
Feb 18, 2014 2085 2104 2064 2085 0 -1.77(-0.08%)
Feb 14, 2014 2087 2087 2087 0 -7.20(-0.34%)
Feb 13, 2014 2075 2106 2063 2094 0 +12.66(+0.61%)
Feb 12, 2014 2106 2119 2069 2081 0 -14.34(-0.68%)
Feb 11, 2014 2078 2111 2066 2096 0 +18.44(+0.89%)
Feb 10, 2014 2092 2102 2055 2077 0 -8.23(-0.39%)
Feb 07, 2014 2085 2117 2063 2085 0 +30.94(+1.51%)
Feb 06, 2014 1999 2072 1994 2055 0 +60.06(+3.01%)
Feb 05, 2014 1967 2006 1946 1994 0 +19.38(+0.98%)
Feb 04, 2014 1988 2008 1959 1975 0 +10.30(+0.52%)
Feb 03, 2014 2025 2032 1957 1965 0 -65.89(-3.24%)
Jan 31, 2014 2007 2045 2000 2031 0 -2.69(-0.13%)
Jan 30, 2014 2010 2049 2001 2033 0 +34.61(+1.73%)
Jan 29, 2014 2012 2031 1991 1999 0 -22.81(-1.13%)
Jan 28, 2014 2023 2050 2006 2022 0 +1.48(+0.07%)
Jan 27, 2014 2021 2048 2000 2020 0 +2.10(+0.10%)
Jan 24, 2014 2034 2048 2012 2018 0 -30.04(-1.47%)
Jan 23, 2014 2066 2073 2030 2048 0 -29.77(-1.43%)
Jan 22, 2014 2092 2103 2062 2078 0 -7.45(-0.36%)
Jan 21, 2014 2106 2119 2075 2085 0 -1.63(-0.08%)
Jan 17, 2014 2087 2087 2087 0 -6.11(-0.29%)
Jan 16, 2014 2115 2123 2080 2093 0 -22.88(-1.08%)
Jan 15, 2014 2114 2137 2101 2116 0 +0.45(+0.02%)
Jan 14, 2014 2119 2146 2101 2115 0 +1.49(+0.07%)
Jan 13, 2014 2160 2171 2103 2114 0 -58.65(-2.70%)
Jan 10, 2014 2178 2196 2149 2173 0 +6.47(+0.30%)
Jan 09, 2014 2160 2183 2134 2166 0 +8.13(+0.38%)
Jan 08, 2014 2168 2176 2134 2158 0 -14.18(-0.65%)
Jan 07, 2014 2182 2208 2162 2172 0 -6.41(-0.29%)
Jan 06, 2014 2193 2213 2170 2179 0 -10.57(-0.48%)
Jan 03, 2014 2169 2205 2163 2189 0 +19.50(+0.90%)
Jan 02, 2014 2176 2205 2156 2170 0 -6.99(-0.32%)
Dec 31, 2013 2177 2177 2177 0 -1.44(-0.07%)
Dec 30, 2013 2165 2190 2155 2178 0 +14.34(+0.66%)
Dec 27, 2013 2177 2190 2156 2164 0 -14.27(-0.66%)
Dec 26, 2013 2169 2193 2164 2178 0 +10.56(+0.49%)
Dec 24, 2013 2167 2167 2167 0 +5.53(+0.26%)
Dec 23, 2013 2162 2177 2144 2162 0 +1.15(+0.05%)
Dec 20, 2013 2139 2178 2130 2161 0 +37.11(+1.75%)
Dec 19, 2013 2130 2145 2111 2124 0 -11.95(-0.56%)
Dec 18, 2013 2109 2142 2091 2136 0 +26.73(+1.27%)
Dec 17, 2013 2121 2135 2102 2109 0 -13.80(-0.65%)
Dec 16, 2013 2117 2140 2110 2123 0 +10.73(+0.51%)
Dec 13, 2013 2108 2131 2100 2112 0 +6.74(+0.32%)
Dec 12, 2013 2117 2135 2096 2105 0 -14.79(-0.70%)
Dec 11, 2013 2138 2154 2113 2120 0 -8.31(-0.39%)
Dec 10, 2013 2139 2151 2115 2128 0 -17.90(-0.83%)
Dec 09, 2013 2150 2163 2131 2146 0 -2.69(-0.13%)
Dec 06, 2013 2179 2195 2129 2149 0 -24.77(-1.14%)
Dec 05, 2013 2190 2202 2159 2174 0 -20.31(-0.93%)
Dec 04, 2013 2186 2210 2167 2194 0 -16.64(-0.75%)
Dec 03, 2013 2213 2236 2190 2211 0 -9.12(-0.41%)
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.