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 (%)
Aug 31, 2017 1370 1386 1359 1370 0 +1.32(+0.10%)
Aug 30, 2017 1374 1385 1358 1368 0 -8.46(-0.61%)
Aug 29, 2017 1368 1387 1353 1377 0 -9.80(-0.71%)
Aug 28, 2017 1400 1404 1373 1387 0 -13.01(-0.93%)
Aug 25, 2017 1364 1409 1363 1400 0 +39.88(+2.93%)
Aug 24, 2017 1380 1410 1351 1360 0 +2.47(+0.18%)
Aug 23, 2017 1349 1369 1336 1357 0 +12.79(+0.95%)
Aug 22, 2017 1329 1352 1320 1344 0 +27.32(+2.07%)
Aug 21, 2017 1337 1342 1296 1317 0 -22.71(-1.70%)
Aug 18, 2017 1345 1371 1318 1340 0 +8.38(+0.63%)
Aug 17, 2017 1337 1358 1319 1331 0 -17.51(-1.30%)
Aug 16, 2017 1345 1368 1331 1349 0 +34.34(+2.61%)
Aug 15, 2017 1350 1356 1306 1315 0 -47.11(-3.46%)
Aug 14, 2017 1382 1392 1355 1362 0 -11.01(-0.80%)
Aug 11, 2017 1356 1391 1350 1373 0 +10.38(+0.76%)
Aug 10, 2017 1395 1400 1355 1362 0 -46.06(-3.27%)
Aug 09, 2017 1414 1422 1383 1408 0 -17.94(-1.26%)
Aug 08, 2017 1425 1454 1416 1426 0 +18.55(+1.32%)
Aug 07, 2017 1408 1422 1394 1408 0 -1.13(-0.08%)
Aug 04, 2017 1394 1416 1387 1409 0 +20.04(+1.44%)
Aug 03, 2017 1390 1417 1376 1389 0 -3.49(-0.25%)
Aug 02, 2017 1399 1412 1380 1392 0 -16.55(-1.17%)
Aug 01, 2017 1403 1413 1384 1409 0 +7.76(+0.55%)
Jul 31, 2017 1398 1407 1381 1401 0 +8.93(+0.64%)
Jul 28, 2017 1406 1412 1381 1392 0 -15.34(-1.09%)
Jul 27, 2017 1376 1415 1368 1408 0 +32.50(+2.36%)
Jul 26, 2017 1379 1386 1356 1375 0 -1.43(-0.10%)
Jul 25, 2017 1356 1387 1352 1376 0 +35.42(+2.64%)
Jul 24, 2017 1365 1369 1335 1341 0 -36.32(-2.64%)
Jul 21, 2017 1384 1392 1361 1377 0 -4.20(-0.30%)
Jul 20, 2017 1380 1394 1368 1382 0 +4.35(+0.32%)
Jul 19, 2017 1371 1385 1363 1377 0 +9.31(+0.68%)
Jul 18, 2017 1384 1390 1360 1368 0 -18.12(-1.31%)
Jul 17, 2017 1377 1402 1373 1386 0 +8.96(+0.65%)
Jul 14, 2017 1394 1404 1371 1377 0 +1.16(+0.08%)
Jul 13, 2017 1350 1387 1345 1376 0 +30.20(+2.24%)
Jul 12, 2017 1349 1363 1337 1346 0 +1.61(+0.12%)
Jul 11, 2017 1350 1359 1334 1344 0 -5.70(-0.42%)
Jul 10, 2017 1392 1395 1345 1350 0 -52.16(-3.72%)
Jul 07, 2017 1402 1416 1392 1402 0 +1.20(+0.09%)
Jul 06, 2017 1414 1421 1390 1401 0 -27.78(-1.94%)
Jul 05, 2017 1439 1451 1416 1429 0 -12.10(-0.84%)
Jul 03, 2017 1421 1449 1418 1441 0 +27.45(+1.94%)
Jun 30, 2017 1419 1426 1400 1413 0 +3.12(+0.22%)
Jun 29, 2017 1413 1430 1394 1410 0 -1.37(-0.10%)
Jun 28, 2017 1404 1427 1392 1411 0 +13.95(+1.00%)
Jun 27, 2017 1392 1412 1385 1398 0 +4.19(+0.30%)
Jun 26, 2017 1387 1408 1381 1393 0 +11.48(+0.83%)
Jun 23, 2017 1370 1389 1354 1382 0 +12.68(+0.93%)
Jun 22, 2017 1372 1393 1352 1369 0 -0.29(-0.02%)
Jun 21, 2017 1380 1396 1350 1369 0 -25.50(-1.83%)
Jun 20, 2017 1450 1452 1391 1395 0 -57.05(-3.93%)
Jun 19, 2017 1450 1462 1424 1452 0 +5.63(+0.39%)
Jun 16, 2017 1441 1453 1418 1446 0 -10.85(-0.74%)
Jun 15, 2017 1460 1476 1434 1457 0 -8.76(-0.60%)
Jun 14, 2017 1481 1488 1445 1466 0 -11.18(-0.76%)
Jun 13, 2017 1470 1490 1456 1477 0 +3.33(+0.23%)
Jun 12, 2017 1467 1505 1461 1474 0 +2.33(+0.16%)
Jun 09, 2017 1435 1480 1419 1472 0 +36.28(+2.53%)
Jun 08, 2017 1448 1475 1424 1435 0 +2.51(+0.18%)
Jun 07, 2017 1432 1443 1419 1433 0 +6.11(+0.43%)
Jun 06, 2017 1459 1464 1418 1427 0 -39.52(-2.70%)
Jun 05, 2017 1478 1485 1457 1466 0 -11.53(-0.78%)
Jun 02, 2017 1492 1501 1468 1478 0 -15.83(-1.06%)
Jun 01, 2017 1484 1503 1469 1493 0 +11.21(+0.76%)
May 31, 2017 1482 1489 1460 1482 0 +1.31(+0.09%)
May 30, 2017 1482 1494 1473 1481 0 +0.94(+0.06%)
May 26, 2017 1469 1489 1455 1480 0 +11.19(+0.76%)
May 25, 2017 1472 1491 1454 1469 0 +10.37(+0.71%)
May 24, 2017 1455 1473 1438 1458 0 -5.62(-0.38%)
May 23, 2017 1478 1487 1454 1464 0 -13.29(-0.90%)
May 22, 2017 1464 1492 1450 1477 0 +17.94(+1.23%)
May 19, 2017 1489 1510 1434 1459 0 -39.19(-2.62%)
May 18, 2017 1527 1541 1492 1499 0 -13.47(-0.89%)
May 17, 2017 1537 1546 1505 1512 0 -29.15(-1.89%)
May 16, 2017 1546 1562 1513 1541 0 -28.89(-1.84%)
May 15, 2017 1595 1608 1564 1570 0 -21.89(-1.37%)
May 12, 2017 1633 1637 1583 1592 0 -58.36(-3.54%)
May 11, 2017 1688 1694 1631 1650 0 -53.72(-3.15%)
May 10, 2017 1676 1715 1668 1704 0 +28.26(+1.69%)
May 09, 2017 1669 1689 1660 1676 0 +8.39(+0.50%)
May 08, 2017 1674 1682 1660 1667 0 -2.98(-0.18%)
May 05, 2017 1660 1677 1650 1670 0 +16.70(+1.01%)
May 04, 2017 1675 1683 1647 1654 0 -19.82(-1.18%)
May 03, 2017 1667 1681 1655 1674 0 +4.89(+0.29%)
May 02, 2017 1646 1671 1639 1669 0 +23.28(+1.41%)
May 01, 2017 1671 1675 1640 1645 0 -20.70(-1.24%)
Apr 28, 2017 1672 1680 1650 1666 0 -7.22(-0.43%)
Apr 27, 2017 1676 1689 1657 1673 0 +3.16(+0.19%)
Apr 26, 2017 1663 1685 1656 1670 0 +16.27(+0.98%)
Apr 25, 2017 1667 1673 1643 1654 0 -4.67(-0.28%)
Apr 24, 2017 1672 1679 1644 1659 0 +5.48(+0.33%)
Apr 21, 2017 1654 1661 1633 1653 0 -1.40(-0.08%)
Apr 20, 2017 1621 1665 1617 1654 0 +52.61(+3.28%)
Apr 19, 2017 1597 1619 1592 1602 0 +11.09(+0.70%)
Apr 18, 2017 1588 1600 1576 1591 0 -0.06(-0.00%)
Apr 17, 2017 1591 1601 1576 1591 0 +5.44(+0.34%)
Apr 13, 2017 1605 1612 1582 1585 0 -19.03(-1.19%)
Apr 12, 2017 1613 1618 1596 1604 0 -6.68(-0.41%)
Apr 11, 2017 1592 1614 1578 1611 0 +18.56(+1.17%)
Apr 10, 2017 1583 1614 1579 1593 0 +12.80(+0.81%)
Apr 07, 2017 1582 1594 1568 1580 0 -2.85(-0.18%)
Apr 06, 2017 1560 1606 1558 1583 0 +34.96(+2.26%)
Apr 05, 2017 1580 1590 1544 1548 0 -28.52(-1.81%)
Apr 04, 2017 1615 1622 1568 1576 0 -48.85(-3.01%)
Apr 03, 2017 1647 1651 1612 1625 0 -22.28(-1.35%)
Mar 31, 2017 1659 1670 1642 1647 0 -15.20(-0.91%)
Mar 30, 2017 1650 1671 1641 1662 0 +5.26(+0.32%)
Mar 29, 2017 1621 1667 1615 1657 0 +37.63(+2.32%)
Mar 28, 2017 1598 1623 1587 1620 0 +17.53(+1.09%)
Mar 27, 2017 1590 1617 1581 1602 0 -0.26(-0.02%)
Mar 24, 2017 1601 1614 1587 1602 0 -0.44(-0.03%)
Mar 23, 2017 1610 1628 1594 1603 0 +1.15(+0.07%)
Mar 22, 2017 1594 1607 1569 1602 0 +6.34(+0.40%)
Mar 21, 2017 1628 1630 1574 1595 0 -27.58(-1.70%)
Mar 20, 2017 1659 1663 1617 1623 0 -37.02(-2.23%)
Mar 17, 2017 1667 1672 1641 1660 0 +2.52(+0.15%)
Mar 16, 2017 1653 1672 1644 1657 0 -3.34(-0.20%)
Mar 15, 2017 1650 1667 1634 1661 0 +10.45(+0.63%)
Mar 14, 2017 1646 1660 1633 1650 0 +5.68(+0.35%)
Mar 13, 2017 1663 1672 1635 1645 0 -22.32(-1.34%)
Mar 10, 2017 1664 1678 1647 1667 0 +12.34(+0.75%)
Mar 09, 2017 1663 1671 1644 1655 0 -12.13(-0.73%)
Mar 08, 2017 1648 1678 1639 1667 0 +16.84(+1.02%)
Mar 07, 2017 1660 1675 1644 1650 0 -16.96(-1.02%)
Mar 06, 2017 1672 1681 1647 1667 0 -9.76(-0.58%)
Mar 03, 2017 1701 1707 1661 1677 0 -24.14(-1.42%)
Mar 02, 2017 1664 1715 1657 1701 0 +39.83(+2.40%)
Mar 01, 2017 1695 1702 1631 1661 0 -37.12(-2.19%)
Feb 28, 2017 1710 1715 1678 1698 0 -21.19(-1.23%)
Feb 27, 2017 1693 1730 1684 1719 0 +20.40(+1.20%)
Feb 24, 2017 1651 1720 1626 1699 0 +65.65(+4.02%)
Feb 23, 2017 1681 1686 1629 1633 0 -56.72(-3.36%)
Feb 22, 2017 1699 1709 1672 1690 0 -2.75(-0.16%)
Feb 21, 2017 1691 1712 1676 1693 0 +16.27(+0.97%)
Feb 17, 2017 1676 1676 1676 1676 0 +21.45(+1.30%)
Feb 16, 2017 1686 1698 1646 1655 0 -30.70(-1.82%)
Feb 15, 2017 1678 1694 1666 1686 0 +4.58(+0.27%)
Feb 14, 2017 1655 1689 1650 1681 0 +23.84(+1.44%)
Feb 13, 2017 1691 1697 1649 1657 0 -28.55(-1.69%)
Feb 10, 2017 1678 1701 1660 1686 0 +14.06(+0.84%)
Feb 09, 2017 1639 1687 1635 1672 0 +33.72(+2.06%)
Feb 08, 2017 1596 1644 1583 1638 0 +38.56(+2.41%)
Feb 07, 2017 1614 1623 1592 1599 0 -10.20(-0.63%)
Feb 06, 2017 1612 1630 1596 1610 0 -6.77(-0.42%)
Feb 03, 2017 1614 1650 1601 1616 0 +6.21(+0.39%)
Feb 02, 2017 1600 1633 1588 1610 0 +6.18(+0.39%)
Feb 01, 2017 1623 1629 1589 1604 0 -14.62(-0.90%)
Jan 31, 2017 1574 1622 1557 1619 0 +22.04(+1.38%)
Jan 30, 2017 1583 1607 1566 1597 0 +11.00(+0.69%)
Jan 27, 2017 1630 1634 1576 1586 0 -41.81(-2.57%)
Jan 26, 2017 1650 1662 1624 1627 0 -20.86(-1.27%)
Jan 25, 2017 1648 1660 1634 1648 0 +10.37(+0.63%)
Jan 24, 2017 1617 1643 1612 1638 0 +22.59(+1.40%)
Jan 23, 2017 1624 1637 1602 1615 0 -18.25(-1.12%)
Jan 20, 2017 1622 1643 1611 1633 0 +17.37(+1.07%)
Jan 19, 2017 1648 1657 1609 1616 0 -31.01(-1.88%)
Jan 18, 2017 1658 1664 1622 1647 0 -6.93(-0.42%)
Jan 17, 2017 1645 1697 1636 1654 0 +8.31(+0.50%)
Jan 13, 2017 1646 1646 1646 1646 0 -3.04(-0.18%)
Jan 12, 2017 1646 1662 1629 1649 0 -0.28(-0.02%)
Jan 11, 2017 1668 1675 1629 1649 0 -15.08(-0.91%)
Jan 10, 2017 1643 1680 1636 1664 0 +17.56(+1.07%)
Jan 09, 2017 1632 1661 1622 1647 0 +9.87(+0.60%)
Jan 06, 2017 1671 1681 1630 1637 0 -18.31(-1.11%)
Jan 05, 2017 1663 1688 1629 1655 0 -60.51(-3.53%)
Jan 04, 2017 1697 1736 1690 1716 0 +35.42(+2.11%)
Jan 03, 2017 1679 1706 1658 1680 0 +14.40(+0.86%)
Dec 30, 2016 1666 1666 1666 1666 0 -12.11(-0.72%)
Dec 29, 2016 1682 1701 1666 1678 0 -2.38(-0.14%)
Dec 28, 2016 1692 1705 1669 1680 0 -10.55(-0.62%)
Dec 27, 2016 1688 1709 1679 1691 0 +7.99(+0.47%)
Dec 23, 2016 1683 1683 1683 1683 0 -2.01(-0.12%)
Dec 22, 2016 1755 1758 1678 1685 0 -75.92(-4.31%)
Dec 21, 2016 1776 1790 1750 1761 0 -23.17(-1.30%)
Dec 20, 2016 1777 1802 1770 1784 0 +14.51(+0.82%)
Dec 19, 2016 1775 1795 1757 1769 0 -5.67(-0.32%)
Dec 16, 2016 1809 1828 1755 1775 0 -42.21(-2.32%)
Dec 15, 2016 1840 1853 1809 1817 0 -16.61(-0.91%)
Dec 14, 2016 1857 1870 1826 1834 0 -21.86(-1.18%)
Dec 13, 2016 1867 1884 1838 1856 0 -7.59(-0.41%)
Dec 12, 2016 1886 1899 1849 1863 0 -32.24(-1.70%)
Dec 09, 2016 1916 1927 1878 1896 0 -21.19(-1.11%)
Dec 08, 2016 1897 1932 1883 1917 0 +18.23(+0.96%)
Dec 07, 2016 1846 1903 1837 1898 0 +53.40(+2.89%)
Dec 06, 2016 1837 1853 1813 1845 0 +13.87(+0.76%)
Dec 05, 2016 1806 1849 1795 1831 0 +35.98(+2.00%)
Dec 02, 2016 1792 1825 1775 1795 0 -6.92(-0.38%)
Dec 01, 2016 1783 1833 1774 1802 0 +7.79(+0.43%)
Nov 30, 2016 1811 1830 1780 1794 0 -31.64(-1.73%)
Nov 29, 2016 1834 1852 1810 1826 0 -5.60(-0.31%)
Nov 28, 2016 1857 1864 1822 1832 0 -27.76(-1.49%)
Nov 25, 2016 1886 1893 1853 1859 0 -17.56(-0.94%)
Nov 23, 2016 1877 1877 1877 1877 0 -8.04(-0.43%)
Nov 22, 2016 1855 1908 1846 1885 0 +47.91(+2.61%)
Nov 21, 2016 1845 1877 1819 1837 0 -10.07(-0.55%)
Nov 18, 2016 1866 1903 1801 1847 0 -57.01(-2.99%)
Nov 17, 2016 1877 1912 1853 1904 0 +29.01(+1.55%)
Nov 16, 2016 1854 1892 1840 1875 0 +11.98(+0.64%)
Nov 15, 2016 1888 1898 1832 1863 0 -27.00(-1.43%)
Nov 14, 2016 1866 1942 1861 1890 0 +34.95(+1.88%)
Nov 11, 2016 1812 1863 1782 1855 0 +43.13(+2.38%)
Nov 10, 2016 1766 1845 1762 1812 0 +70.37(+4.04%)
Nov 09, 2016 1673 1750 1655 1742 0 +38.76(+2.28%)
Nov 08, 2016 1706 1727 1676 1703 0 -0.30(-0.02%)
Nov 07, 2016 1685 1712 1677 1703 0 +40.22(+2.42%)
Nov 04, 2016 1663 1689 1653 1663 0 +4.86(+0.29%)
Nov 03, 2016 1691 1700 1653 1658 0 -33.54(-1.98%)
Nov 02, 2016 1682 1709 1672 1692 0 +6.56(+0.39%)
Nov 01, 2016 1702 1722 1672 1685 0 -27.69(-1.62%)
Oct 31, 2016 1709 1725 1692 1713 0 +2.38(+0.14%)
Oct 28, 2016 1698 1726 1687 1710 0 +8.69(+0.51%)
Oct 27, 2016 1739 1746 1693 1702 0 -34.72(-2.00%)
Oct 26, 2016 1722 1759 1717 1736 0 +7.74(+0.45%)
Oct 25, 2016 1717 1737 1701 1729 0 -8.66(-0.50%)
Oct 24, 2016 1740 1757 1724 1737 0 +7.41(+0.43%)
Oct 21, 2016 1713 1735 1702 1730 0 +4.28(+0.25%)
Oct 20, 2016 1726 1738 1714 1726 0 -2.46(-0.14%)
Oct 19, 2016 1723 1739 1702 1728 0 +15.55(+0.91%)
Oct 18, 2016 1740 1745 1707 1713 0 -15.36(-0.89%)
Oct 17, 2016 1744 1757 1723 1728 0 -18.54(-1.06%)
Oct 14, 2016 1746 1763 1735 1747 0 +0.15(+0.01%)
Oct 13, 2016 1759 1763 1730 1746 0 -22.74(-1.29%)
Oct 12, 2016 1750 1778 1742 1769 0 +19.96(+1.14%)
Oct 11, 2016 1757 1769 1738 1749 0 -11.72(-0.67%)
Oct 10, 2016 1770 1785 1751 1761 0 +1.78(+0.10%)
Oct 07, 2016 1758 1768 1748 1759 0 +55.91(+3.28%)
Oct 06, 2016 1696 1717 1674 1703 0 +3.57(+0.21%)
Oct 05, 2016 1675 1713 1672 1700 0 +27.50(+1.64%)
Oct 04, 2016 1672 1686 1658 1672 0 -12.29(-0.73%)
Sep 26, 2016 1695 1707 1676 1684 0 -16.82(-0.99%)
Sep 23, 2016 1693 1721 1688 1701 0 +6.16(+0.36%)
Sep 22, 2016 1694 1710 1676 1695 0 +7.31(+0.43%)
Sep 21, 2016 1681 1694 1660 1688 0 +12.23(+0.73%)
Sep 20, 2016 1695 1702 1667 1676 0 -21.74(-1.28%)
Sep 19, 2016 1702 1718 1687 1697 0 -0.20(-0.01%)
Sep 16, 2016 1700 1714 1685 1697 0 -10.80(-0.63%)
Sep 15, 2016 1670 1714 1661 1708 0 +32.84(+1.96%)
Sep 14, 2016 1676 1692 1661 1675 0 +3.45(+0.21%)
Sep 13, 2016 1688 1702 1661 1672 0 -29.37(-1.73%)
Sep 12, 2016 1670 1707 1664 1701 0 +24.64(+1.47%)
Sep 09, 2016 1695 1708 1672 1677 0 -27.20(-1.60%)
Sep 08, 2016 1706 1722 1693 1704 0 -9.83(-0.57%)
Sep 07, 2016 1690 1720 1678 1714 0 +18.67(+1.10%)
Sep 06, 2016 1716 1722 1680 1695 0 -20.13(-1.17%)
Sep 02, 2016 1715 1715 1715 1715 0 +4.33(+0.25%)
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.