Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Specialty Retail, Other Sector (CIX: MSECTOR745 )

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 (%)
Jan 30, 2009 807.45 815.65 773.73 785.46 0 -17.18(-2.14%)
Jan 29, 2009 834.51 843.21 795.42 802.64 0 -46.19(-5.44%)
Jan 28, 2009 839.04 860.21 825.96 848.83 0 +27.41(+3.34%)
Jan 27, 2009 823.32 841.52 808.10 821.42 0 +1.27(+0.16%)
Jan 26, 2009 798.94 836.91 789.65 820.15 0 +23.51(+2.95%)
Jan 23, 2009 779.23 813.12 763.50 796.65 0 +4.66(+0.59%)
Jan 22, 2009 781.04 807.39 765.62 791.99 0 -5.34(-0.67%)
Jan 21, 2009 789.45 809.55 766.21 797.33 0 +16.98(+2.18%)
Jan 20, 2009 818.90 825.79 775.41 780.35 0 -42.99(-5.22%)
Jan 19, 2009 829.04 837.47 799.59 823.34 0 +0.00(+0.00%)
Jan 16, 2009 829.04 837.47 799.59 823.34 0 +0.85(+0.10%)
Jan 15, 2009 803.76 836.60 780.18 822.49 0 +14.84(+1.84%)
Jan 14, 2009 827.90 836.61 797.86 807.65 0 -41.80(-4.92%)
Jan 13, 2009 847.72 870.79 831.31 849.45 0 -11.03(-1.28%)
Jan 12, 2009 866.70 878.87 847.26 860.48 0 -4.87(-0.56%)
Jan 09, 2009 886.49 893.28 856.94 865.35 0 -30.47(-3.40%)
Jan 08, 2009 879.70 900.92 855.08 895.82 0 +18.69(+2.13%)
Jan 07, 2009 885.68 900.57 862.30 877.13 0 -22.83(-2.54%)
Jan 06, 2009 885.98 913.57 874.47 899.96 0 +13.73(+1.55%)
Jan 05, 2009 877.83 898.25 867.22 886.23 0 +0.46(+0.05%)
Jan 02, 2009 859.66 895.79 843.27 885.77 0 +25.84(+3.01%)
Jan 01, 2009 835.79 873.02 829.62 859.92 0 +0.00(+0.00%)
Dec 31, 2008 835.79 873.02 829.62 859.92 0 +21.66(+2.58%)
Dec 30, 2008 824.44 844.71 817.39 838.27 0 +14.57(+1.77%)
Dec 29, 2008 831.12 843.32 809.75 823.70 0 -10.16(-1.22%)
Dec 26, 2008 827.62 844.00 820.31 833.87 0 +4.56(+0.55%)
Dec 25, 2008 826.00 840.55 815.29 829.31 0 +0.00(+0.00%)
Dec 24, 2008 826.00 840.55 815.29 829.31 0 +5.50(+0.67%)
Dec 23, 2008 839.04 847.66 812.39 823.81 0 -9.05(-1.09%)
Dec 22, 2008 851.37 858.64 812.59 832.86 0 -22.06(-2.58%)
Dec 19, 2008 854.92 879.15 832.91 854.92 0 +2.05(+0.24%)
Dec 18, 2008 878.44 889.38 839.85 852.87 0 -27.64(-3.14%)
Dec 17, 2008 862.63 904.72 849.17 880.51 0 -0.35(-0.04%)
Dec 16, 2008 828.09 892.23 820.37 880.86 0 +52.42(+6.33%)
Dec 15, 2008 838.53 852.83 813.01 828.44 0 -10.90(-1.30%)
Dec 12, 2008 812.79 850.78 798.06 839.34 0 +11.67(+1.41%)
Dec 11, 2008 853.65 868.31 814.35 827.66 0 -33.39(-3.88%)
Dec 10, 2008 835.79 876.37 826.77 861.06 0 +34.76(+4.21%)
Dec 09, 2008 852.61 872.12 813.66 826.29 0 -28.72(-3.36%)
Dec 08, 2008 862.22 888.91 832.11 855.01 0 +0.71(+0.08%)
Dec 05, 2008 806.65 860.03 784.75 854.30 0 +25.94(+3.13%)
Dec 04, 2008 806.86 859.64 786.01 828.36 0 +2.04(+0.25%)
Dec 03, 2008 793.48 833.17 766.62 826.32 0 +28.28(+3.54%)
Dec 02, 2008 789.57 817.43 767.44 798.04 0 +39.30(+5.18%)
Dec 01, 2008 807.57 826.27 753.47 758.74 0 -71.39(-8.60%)
Nov 28, 2008 817.65 840.39 796.53 830.13 0 -4.47(-0.54%)
Nov 27, 2008 790.09 846.05 774.28 834.60 0 +0.00(+0.00%)
Nov 26, 2008 790.09 846.05 774.28 834.60 0 +21.99(+2.71%)
Nov 25, 2008 815.85 829.06 764.47 812.61 0 +11.06(+1.38%)
Nov 24, 2008 749.15 812.92 724.69 801.55 0 +64.72(+8.78%)
Nov 21, 2008 702.42 748.97 673.70 736.83 0 +47.65(+6.91%)
Nov 20, 2008 723.91 762.95 678.93 689.18 0 -32.40(-4.49%)
Nov 19, 2008 785.35 795.56 714.41 721.58 0 -68.69(-8.69%)
Nov 18, 2008 785.83 818.11 752.82 790.26 0 -1.28(-0.16%)
Nov 17, 2008 798.57 828.90 779.37 791.54 0 -15.25(-1.89%)
Nov 14, 2008 831.04 864.27 801.35 806.79 0 -57.49(-6.65%)
Nov 13, 2008 791.82 870.95 753.87 864.28 0 +65.95(+8.26%)
Nov 12, 2008 839.83 849.74 790.26 798.33 0 -52.05(-6.12%)
Nov 11, 2008 869.99 889.57 827.84 850.39 0 -32.33(-3.66%)
Nov 10, 2008 918.08 932.64 870.02 882.71 0 -22.15(-2.45%)
Nov 07, 2008 884.78 916.96 875.88 904.86 0 +33.34(+3.83%)
Nov 06, 2008 899.63 923.30 861.22 871.52 0 -40.97(-4.49%)
Nov 05, 2008 949.49 965.06 905.72 912.49 0 -40.36(-4.24%)
Nov 04, 2008 942.72 973.31 920.15 952.85 0 +33.29(+3.62%)
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.