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, 2019 1796 1827 1770 1804 0 +6.21(+0.35%)
Jul 30, 2019 1798 1806 1779 1798 0 -7.64(-0.42%)
Jul 29, 2019 1803 1815 1783 1805 0 -0.62(-0.03%)
Jul 26, 2019 1792 1813 1772 1806 0 +19.81(+1.11%)
Jul 25, 2019 1779 1804 1766 1786 0 -9.75(-0.54%)
Jul 24, 2019 1779 1806 1770 1796 0 +16.37(+0.92%)
Jul 23, 2019 1781 1792 1759 1779 0 +4.72(+0.27%)
Jul 22, 2019 1797 1811 1763 1775 0 -16.87(-0.94%)
Jul 19, 2019 1801 1818 1783 1792 0 +1.14(+0.06%)
Jul 18, 2019 1795 1805 1776 1790 0 -7.17(-0.40%)
Jul 17, 2019 1803 1818 1781 1798 0 -7.19(-0.40%)
Jul 16, 2019 1797 1819 1785 1805 0 +9.67(+0.54%)
Jul 15, 2019 1792 1816 1772 1795 0 +6.47(+0.36%)
Jul 12, 2019 1748 1803 1742 1789 0 +47.81(+2.75%)
Jul 11, 2019 1740 1751 1725 1741 0 +10.07(+0.58%)
Jul 10, 2019 1740 1747 1715 1731 0 -0.53(-0.03%)
Jul 09, 2019 1738 1756 1720 1731 0 -13.19(-0.76%)
Jul 08, 2019 1736 1757 1720 1744 0 +6.29(+0.36%)
Jul 05, 2019 1702 1744 1699 1738 0 +23.94(+1.40%)
Jul 03, 2019 1690 1719 1685 1714 0 +28.99(+1.72%)
Jul 02, 2019 1705 1713 1675 1685 0 -22.55(-1.32%)
Jul 01, 2019 1734 1760 1695 1708 0 -1.99(-0.12%)
Jun 28, 2019 1718 1740 1699 1710 0 -5.09(-0.30%)
Jun 27, 2019 1706 1722 1690 1715 0 -16.66(-0.96%)
Jun 26, 2019 1733 1754 1717 1732 0 +6.00(+0.35%)
Jun 25, 2019 1748 1755 1717 1726 0 -19.86(-1.14%)
Jun 24, 2019 1759 1777 1731 1745 0 -24.50(-1.38%)
Jun 21, 2019 1769 1790 1752 1770 0 +1.49(+0.08%)
Jun 20, 2019 1768 1784 1746 1768 0 +14.06(+0.80%)
Jun 19, 2019 1749 1766 1722 1754 0 +9.26(+0.53%)
Jun 18, 2019 1752 1782 1735 1745 0 +2.52(+0.14%)
Jun 17, 2019 1737 1759 1723 1743 0 +6.80(+0.39%)
Jun 14, 2019 1730 1748 1714 1736 0 +8.83(+0.51%)
Jun 13, 2019 1703 1734 1683 1727 0 +33.07(+1.95%)
Jun 12, 2019 1707 1721 1687 1694 0 -11.34(-0.67%)
Jun 11, 2019 1703 1725 1692 1705 0 +12.49(+0.74%)
Jun 10, 2019 1711 1738 1685 1693 0 -14.34(-0.84%)
Jun 07, 2019 1678 1720 1666 1707 0 +36.58(+2.19%)
Jun 06, 2019 1676 1692 1642 1670 0 -6.24(-0.37%)
Jun 05, 2019 1702 1715 1665 1677 0 -10.92(-0.65%)
Jun 04, 2019 1663 1700 1658 1688 0 +39.97(+2.43%)
Jun 03, 2019 1644 1675 1625 1648 0 +2.24(+0.14%)
May 31, 2019 1628 1660 1609 1645 0 -28.88(-1.72%)
May 30, 2019 1666 1695 1648 1674 0 +12.81(+0.77%)
May 29, 2019 1680 1695 1644 1662 0 -43.79(-2.57%)
May 28, 2019 1735 1771 1702 1705 0 -21.55(-1.25%)
May 24, 2019 1724 1748 1700 1727 0 -37.58(-2.13%)
May 23, 2019 1771 1796 1740 1764 0 -18.22(-1.02%)
May 22, 2019 1827 1835 1773 1783 0 -75.36(-4.06%)
May 21, 2019 1838 1870 1816 1858 0 +16.60(+0.90%)
May 20, 2019 1843 1856 1826 1841 0 -8.55(-0.46%)
May 17, 2019 1827 1868 1818 1850 0 +12.31(+0.67%)
May 16, 2019 1835 1868 1824 1838 0 +9.76(+0.53%)
May 15, 2019 1824 1843 1800 1828 0 -15.27(-0.83%)
May 14, 2019 1834 1856 1805 1843 0 +17.29(+0.95%)
May 13, 2019 1879 1890 1807 1826 0 -84.32(-4.41%)
May 10, 2019 1905 1929 1868 1910 0 -3.88(-0.20%)
May 09, 2019 1890 1925 1881 1914 0 +1.53(+0.08%)
May 08, 2019 1887 1928 1871 1913 0 +21.34(+1.13%)
May 07, 2019 1921 1928 1875 1891 0 -40.90(-2.12%)
May 06, 2019 1916 1944 1898 1932 0 -11.84(-0.61%)
May 03, 2019 1945 1955 1926 1944 0 +9.34(+0.48%)
May 02, 2019 1930 1949 1917 1935 0 +9.07(+0.47%)
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.