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 (%)
Mar 31, 2009 848.35 864.06 809.95 841.58 0 +0.71(+0.08%)
Mar 30, 2009 839.22 852.61 814.43 840.88 0 -17.19(-2.00%)
Mar 27, 2009 853.87 878.65 833.79 858.07 0 -8.13(-0.94%)
Mar 26, 2009 818.43 875.33 812.29 866.19 0 +55.82(+6.89%)
Mar 25, 2009 820.68 853.04 774.95 810.37 0 -8.70(-1.06%)
Mar 24, 2009 814.37 850.05 801.63 819.07 0 -8.25(-1.00%)
Mar 23, 2009 801.18 829.99 791.07 827.31 0 +57.48(+7.47%)
Mar 20, 2009 799.90 810.96 752.65 769.83 0 -29.89(-3.74%)
Mar 19, 2009 817.58 828.48 783.40 799.72 0 -3.97(-0.49%)
Mar 18, 2009 767.41 817.52 758.04 803.68 0 +27.93(+3.60%)
Mar 17, 2009 742.84 778.25 734.96 775.76 0 +34.84(+4.70%)
Mar 16, 2009 765.57 779.17 736.60 740.91 0 -17.44(-2.30%)
Mar 13, 2009 742.28 772.64 726.22 758.35 0 +17.70(+2.39%)
Mar 12, 2009 705.50 747.52 690.14 740.65 0 +37.18(+5.29%)
Mar 11, 2009 694.89 727.00 675.78 703.47 0 +14.76(+2.14%)
Mar 10, 2009 651.92 699.36 644.07 688.71 0 +51.74(+8.12%)
Mar 09, 2009 624.98 660.80 615.53 636.97 0 +5.22(+0.83%)
Mar 06, 2009 649.42 662.91 609.84 631.75 0 -15.92(-2.46%)
Mar 05, 2009 659.68 686.09 629.35 647.67 0 -35.64(-5.22%)
Mar 04, 2009 669.40 698.13 650.52 683.31 0 +23.04(+3.49%)
Mar 03, 2009 689.73 696.90 645.33 660.27 0 -16.49(-2.44%)
Mar 02, 2009 692.70 716.95 669.90 676.76 0 -26.29(-3.74%)
Feb 27, 2009 677.26 722.93 669.04 703.05 0 +3.56(+0.51%)
Feb 26, 2009 731.10 743.02 693.65 699.50 0 -25.47(-3.51%)
Feb 25, 2009 731.73 750.75 704.44 724.97 0 -12.76(-1.73%)
Feb 24, 2009 702.54 745.09 694.88 737.73 0 +45.61(+6.59%)
Feb 23, 2009 717.55 731.27 686.01 692.12 0 -14.63(-2.07%)
Feb 20, 2009 691.14 719.96 680.28 706.75 0 +5.01(+0.71%)
Feb 19, 2009 707.96 729.25 693.84 701.74 0 +2.66(+0.38%)
Feb 18, 2009 711.99 722.59 686.45 699.08 0 -7.41(-1.05%)
Feb 17, 2009 706.52 724.45 687.96 706.49 0 -18.27(-2.52%)
Feb 16, 2009 733.21 754.01 716.07 724.76 0 +0.00(+0.00%)
Feb 13, 2009 733.21 754.01 716.07 724.76 0 -9.57(-1.30%)
Feb 12, 2009 710.45 739.08 695.25 734.33 0 +13.28(+1.84%)
Feb 11, 2009 719.31 737.25 702.90 721.05 0 +3.66(+0.51%)
Feb 10, 2009 743.90 763.53 709.87 717.38 0 -32.39(-4.32%)
Feb 09, 2009 754.98 765.71 733.80 749.77 0 -7.28(-0.96%)
Feb 06, 2009 712.33 771.70 706.15 757.05 0 +45.44(+6.39%)
Feb 05, 2009 681.31 725.54 667.56 711.61 0 +41.90(+6.26%)
Feb 04, 2009 695.13 706.09 661.81 669.72 0 -26.88(-3.86%)
Feb 03, 2009 686.61 707.26 665.38 696.60 0 +13.17(+1.93%)
Feb 02, 2009 678.48 706.63 662.88 683.43 0 -2.60(-0.38%)
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%)
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.