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 30, 2015 1693 1700 1638 1649 0 -45.81(-2.70%)
Nov 27, 2015 1705 1718 1677 1695 0 -11.57(-0.68%)
Nov 25, 2015 1706 1706 1706 1706 0 +18.50(+1.10%)
Nov 24, 2015 1644 1704 1635 1688 0 +32.33(+1.95%)
Nov 23, 2015 1655 1665 1653 1655 0 +12.41(+0.76%)
Nov 20, 2015 1631 1656 1607 1643 0 +82.68(+5.30%)
Nov 19, 2015 1558 1585 1540 1560 0 -8.19(-0.52%)
Nov 18, 2015 1542 1579 1531 1569 0 +28.82(+1.87%)
Nov 17, 2015 1547 1571 1503 1540 0 -11.76(-0.76%)
Nov 16, 2015 1534 1567 1504 1551 0 +6.65(+0.43%)
Nov 13, 2015 1563 1596 1511 1545 0 -120.31(-7.23%)
Nov 12, 2015 1671 1700 1650 1665 0 -10.29(-0.61%)
Nov 11, 2015 1731 1736 1654 1675 0 -66.97(-3.84%)
Nov 10, 2015 1702 1749 1683 1742 0 +14.00(+0.81%)
Nov 09, 2015 1771 1778 1708 1728 0 -47.83(-2.69%)
Nov 06, 2015 1791 1810 1757 1776 0 -46.38(-2.54%)
Nov 05, 2015 1816 1831 1790 1823 0 +13.47(+0.74%)
Nov 04, 2015 1821 1834 1791 1809 0 -18.16(-0.99%)
Nov 03, 2015 1798 1845 1790 1827 0 +45.99(+2.58%)
Nov 02, 2015 1776 1792 1729 1781 0 +3.54(+0.20%)
Oct 30, 2015 1760 1791 1746 1778 0 +13.59(+0.77%)
Oct 29, 2015 1771 1784 1744 1764 0 -14.73(-0.83%)
Oct 28, 2015 1734 1792 1725 1779 0 +47.57(+2.75%)
Oct 27, 2015 1751 1758 1707 1731 0 -22.19(-1.27%)
Oct 26, 2015 1739 1767 1720 1754 0 +12.60(+0.72%)
Oct 23, 2015 1813 1823 1717 1741 0 -67.41(-3.73%)
Oct 22, 2015 1812 1833 1787 1808 0 +4.77(+0.26%)
Oct 21, 2015 1828 1842 1799 1804 0 -17.89(-0.98%)
Oct 20, 2015 1814 1838 1803 1821 0 +4.20(+0.23%)
Oct 19, 2015 1803 1830 1790 1817 0 +11.22(+0.62%)
Oct 16, 2015 1793 1818 1777 1806 0 +15.73(+0.88%)
Oct 15, 2015 1793 1806 1753 1790 0 +4.45(+0.25%)
Oct 14, 2015 1820 1832 1775 1786 0 -28.43(-1.57%)
Oct 13, 2015 1829 1849 1803 1814 0 -19.58(-1.07%)
Oct 12, 2015 1836 1856 1815 1834 0 +1.01(+0.06%)
Oct 09, 2015 1829 1846 1800 1833 0 -22.51(-1.21%)
Oct 08, 2015 1822 1869 1812 1855 0 +35.53(+1.95%)
Oct 07, 2015 1839 1850 1795 1820 0 -24.56(-1.33%)
Oct 06, 2015 1870 1888 1834 1844 0 -34.45(-1.83%)
Oct 05, 2015 1861 1893 1842 1879 0 +25.43(+1.37%)
Oct 02, 2015 1813 1856 1781 1853 0 +31.77(+1.74%)
Oct 01, 2015 1841 1862 1801 1822 0 -24.18(-1.31%)
Sep 30, 2015 1833 1857 1807 1846 0 -1.10(-0.06%)
Sep 29, 2015 1851 1868 1823 1847 0 -4.78(-0.26%)
Sep 28, 2015 1903 1917 1844 1852 0 -62.15(-3.25%)
Sep 25, 2015 1933 1949 1902 1914 0 -5.61(-0.29%)
Sep 24, 2015 1913 1933 1900 1919 0 -5.80(-0.30%)
Sep 23, 2015 1935 1954 1911 1925 0 -2.98(-0.15%)
Sep 22, 2015 1928 1943 1910 1928 0 -18.94(-0.97%)
Sep 21, 2015 1940 1971 1928 1947 0 +19.01(+0.99%)
Sep 18, 2015 1935 1964 1917 1928 0 -29.48(-1.51%)
Sep 17, 2015 1964 1991 1948 1958 0 +4.18(+0.21%)
Sep 16, 2015 1921 1958 1911 1953 0 +22.64(+1.17%)
Sep 15, 2015 1940 1956 1916 1931 0 -2.85(-0.15%)
Sep 14, 2015 1946 1960 1924 1934 0 -4.98(-0.26%)
Sep 11, 2015 1933 1950 1902 1939 0 -8.10(-0.42%)
Sep 10, 2015 1945 1977 1932 1947 0 -4.42(-0.23%)
Sep 09, 2015 1992 2003 1947 1951 0 -32.17(-1.62%)
Sep 08, 2015 1983 1994 1957 1983 0 +29.32(+1.50%)
Sep 04, 2015 1954 1954 1954 1954 0 -13.88(-0.71%)
Sep 03, 2015 1971 1999 1954 1968 0 +5.83(+0.30%)
Sep 02, 2015 1958 1982 1935 1962 0 +25.76(+1.33%)
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.