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 (%)
Jul 31, 2012 2023 2045 1999 2011 0 -21.76(-1.07%)
Jul 30, 2012 2032 2056 2014 2033 0 +1.38(+0.07%)
Jul 27, 2012 2003 2049 1998 2032 0 +38.78(+1.95%)
Jul 26, 2012 1993 2013 1960 1993 0 +21.36(+1.08%)
Jul 25, 2012 1965 1993 1951 1971 0 +15.74(+0.80%)
Jul 24, 2012 1979 1987 1938 1956 0 -19.27(-0.98%)
Jul 23, 2012 1958 1987 1937 1975 0 -18.94(-0.95%)
Jul 20, 2012 2007 2017 1980 1994 0 -29.35(-1.45%)
Jul 19, 2012 2015 2038 1995 2023 0 +13.73(+0.68%)
Jul 18, 2012 1977 2025 1971 2009 0 +24.49(+1.23%)
Jul 17, 2012 1976 2001 1954 1985 0 +22.65(+1.15%)
Jul 16, 2012 1964 1985 1944 1962 0 -7.93(-0.40%)
Jul 14, 2012 1929 1981 1925 1970 0 +0.00(+0.00%)
Jul 13, 2012 1929 1981 1925 1970 0 +43.79(+2.27%)
Jul 12, 2012 1910 1941 1884 1926 0 +3.88(+0.20%)
Jul 11, 2012 1945 1957 1904 1923 0 -22.63(-1.16%)
Jul 10, 2012 1956 1979 1932 1945 0 -6.01(-0.31%)
Jul 09, 2012 1944 1969 1932 1951 0 -0.76(-0.04%)
Jul 06, 2012 1954 1973 1931 1952 0 -15.10(-0.77%)
Jul 05, 2012 1921 1987 1914 1967 0 +51.51(+2.69%)
Jul 03, 2012 1916 1916 1916 0 +6.70(+0.35%)
Jul 02, 2012 1891 1926 1874 1909 0 +21.23(+1.12%)
Jun 30, 2012 1854 1899 1841 1888 0 -1.29(-0.07%)
Jun 29, 2012 1854 1899 1841 1889 0 +67.72(+3.72%)
Jun 28, 2012 1816 1846 1783 1821 0 -16.82(-0.92%)
Jun 27, 2012 1854 1871 1818 1838 0 -17.77(-0.96%)
Jun 26, 2012 1844 1871 1825 1856 0 +17.60(+0.96%)
Jun 25, 2012 1855 1867 1826 1838 0 -36.91(-1.97%)
Jun 22, 2012 1881 1891 1851 1875 0 +3.61(+0.19%)
Jun 21, 2012 1919 1926 1864 1872 0 -44.90(-2.34%)
Jun 20, 2012 1895 1929 1890 1916 0 +3.96(+0.21%)
Jun 19, 2012 1895 1933 1885 1912 0 +26.16(+1.39%)
Jun 18, 2012 1849 1896 1849 1886 0 +4.41(+0.23%)
Jun 15, 2012 1839 1888 1850 1882 0 +28.96(+1.56%)
Jun 14, 2012 1831 1868 1819 1853 0 +26.88(+1.47%)
Jun 13, 2012 1861 1871 1817 1826 0 -43.16(-2.31%)
Jun 12, 2012 1843 1876 1832 1869 0 +33.40(+1.82%)
Jun 11, 2012 1892 1898 1833 1836 0 -39.45(-2.10%)
Jun 08, 2012 1839 1880 1832 1875 0 +35.63(+1.94%)
Jun 07, 2012 1879 1892 1829 1840 0 -30.70(-1.64%)
Jun 06, 2012 1852 1879 1841 1870 0 +28.15(+1.53%)
Jun 05, 2012 1822 1851 1808 1842 0 +11.16(+0.61%)
Jun 04, 2012 1833 1848 1800 1831 0 +2.56(+0.14%)
Jun 02, 2012 1861 1879 1813 1828 0 +0.00(+0.00%)
Jun 01, 2012 1861 1879 1813 1828 0 -63.96(-3.38%)
May 31, 2012 1913 1928 1868 1892 0 -27.11(-1.41%)
May 30, 2012 1953 1959 1912 1920 0 -49.08(-2.49%)
May 29, 2012 1962 1981 1940 1969 0 +21.13(+1.08%)
May 25, 2012 1947 1947 1947 0 +13.37(+0.69%)
May 24, 2012 1926 1951 1911 1934 0 +8.10(+0.42%)
May 23, 2012 1900 1938 1881 1926 0 +20.25(+1.06%)
May 22, 2012 1903 1940 1881 1906 0 +9.33(+0.49%)
May 21, 2012 1871 1907 1842 1896 0 +30.69(+1.64%)
May 18, 2012 1886 1915 1847 1866 0 -0.77(-0.04%)
May 17, 2012 1926 1948 1860 1867 0 -58.73(-3.05%)
May 16, 2012 1938 1960 1908 1925 0 -10.89(-0.56%)
May 15, 2012 1933 1973 1921 1936 0 +5.10(+0.26%)
May 14, 2012 1941 1966 1924 1931 0 -26.26(-1.34%)
May 11, 2012 1961 1990 1946 1957 0 -22.99(-1.16%)
May 10, 2012 1987 2008 1962 1980 0 +8.43(+0.43%)
May 09, 2012 1950 1991 1934 1972 0 -0.49(-0.02%)
May 08, 2012 2003 2009 1933 1972 0 -48.06(-2.38%)
May 07, 2012 2021 2052 2007 2020 0 -11.56(-0.57%)
May 04, 2012 2063 2085 2026 2032 0 -42.56(-2.05%)
May 03, 2012 2080 2112 2047 2075 0 -18.43(-0.88%)
May 02, 2012 2033 2100 2024 2093 0 +59.50(+2.93%)
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.