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 (%)
Oct 30, 2009 1217 1223 1175 1183 0 -38.96(-3.19%)
Oct 29, 2009 1198 1232 1182 1222 0 +40.20(+3.40%)
Oct 28, 2009 1216 1226 1177 1182 0 -37.56(-3.08%)
Oct 27, 2009 1249 1254 1211 1219 0 -19.88(-1.60%)
Oct 26, 2009 1254 1276 1230 1239 0 -10.71(-0.86%)
Oct 23, 2009 1252 1268 1240 1250 0 -20.43(-1.61%)
Oct 22, 2009 1254 1279 1241 1270 0 +10.50(+0.83%)
Oct 21, 2009 1262 1296 1254 1260 0 -7.66(-0.60%)
Oct 20, 2009 1259 1283 1256 1267 0 -23.34(-1.81%)
Oct 19, 2009 1283 1300 1272 1291 0 +7.95(+0.62%)
Oct 16, 2009 1285 1295 1266 1283 0 -12.06(-0.93%)
Oct 15, 2009 1287 1304 1277 1295 0 +6.89(+0.53%)
Oct 14, 2009 1275 1294 1267 1288 0 +22.46(+1.77%)
Oct 13, 2009 1266 1276 1253 1266 0 -5.35(-0.42%)
Oct 12, 2009 1280 1286 1259 1271 0 +10.11(+0.80%)
Oct 09, 2009 1254 1268 1241 1261 0 +3.88(+0.31%)
Oct 08, 2009 1248 1271 1238 1257 0 +11.46(+0.92%)
Oct 07, 2009 1240 1253 1227 1245 0 +1.32(+0.11%)
Oct 06, 2009 1229 1254 1222 1244 0 +19.28(+1.57%)
Oct 05, 2009 1202 1230 1195 1225 0 +25.49(+2.13%)
Oct 02, 2009 1194 1217 1186 1199 0 -3.54(-0.29%)
Oct 01, 2009 1230 1237 1197 1203 0 -32.47(-2.63%)
Sep 30, 2009 1240 1250 1215 1235 0 -1.55(-0.13%)
Sep 29, 2009 1230 1249 1223 1237 0 +2.35(+0.19%)
Sep 28, 2009 1217 1243 1214 1235 0 +21.49(+1.77%)
Sep 25, 2009 1214 1228 1201 1213 0 +2.32(+0.19%)
Sep 24, 2009 1232 1237 1198 1211 0 -14.81(-1.21%)
Sep 23, 2009 1244 1252 1221 1226 0 -18.16(-1.46%)
Sep 22, 2009 1246 1258 1231 1244 0 +2.17(+0.17%)
Sep 21, 2009 1237 1253 1220 1242 0 -2.83(-0.23%)
Sep 18, 2009 1239 1256 1221 1244 0 +18.13(+1.48%)
Sep 17, 2009 1228 1244 1214 1226 0 -3.81(-0.31%)
Sep 16, 2009 1224 1239 1212 1230 0 +8.35(+0.68%)
Sep 15, 2009 1216 1228 1197 1222 0 +6.53(+0.54%)
Sep 14, 2009 1187 1221 1182 1215 0 +19.36(+1.62%)
Sep 11, 2009 1201 1211 1186 1196 0 -8.60(-0.71%)
Sep 10, 2009 1191 1213 1182 1204 0 +7.90(+0.66%)
Sep 09, 2009 1180 1209 1172 1196 0 +16.83(+1.43%)
Sep 08, 2009 1175 1186 1161 1180 0 +26.92(+2.34%)
Sep 04, 2009 1153 1153 1153 0 +9.28(+0.81%)
Sep 03, 2009 1134 1152 1121 1143 0 +15.73(+1.39%)
Sep 02, 2009 1129 1145 1116 1128 0 -7.81(-0.69%)
Sep 01, 2009 1161 1175 1129 1136 0 -22.02(-1.90%)
Aug 31, 2009 1161 1171 1144 1158 0 -13.87(-1.18%)
Aug 28, 2009 1176 1183 1156 1171 0 +0.88(+0.08%)
Aug 27, 2009 1167 1181 1144 1171 0 +1.56(+0.13%)
Aug 26, 2009 1162 1181 1148 1169 0 +5.65(+0.49%)
Aug 25, 2009 1162 1189 1151 1163 0 -6.08(-0.52%)
Aug 24, 2009 1178 1194 1162 1169 0 -8.44(-0.72%)
Aug 21, 2009 1155 1187 1147 1178 0 +25.88(+2.25%)
Aug 20, 2009 1143 1163 1128 1152 0 -4.59(-0.40%)
Aug 19, 2009 1131 1164 1122 1157 0 +11.59(+1.01%)
Aug 18, 2009 1130 1155 1124 1145 0 +17.96(+1.59%)
Aug 17, 2009 1134 1146 1109 1127 0 -35.07(-3.02%)
Aug 14, 2009 1186 1191 1149 1162 0 -21.66(-1.83%)
Aug 13, 2009 1184 1196 1161 1184 0 +8.16(+0.69%)
Aug 12, 2009 1168 1192 1154 1176 0 +11.14(+0.96%)
Aug 11, 2009 1172 1181 1150 1164 0 -19.21(-1.62%)
Aug 10, 2009 1188 1205 1169 1184 0 -16.32(-1.36%)
Aug 07, 2009 1181 1210 1165 1200 0 +29.36(+2.51%)
Aug 06, 2009 1175 1191 1154 1171 0 +10.33(+0.89%)
Aug 05, 2009 1168 1183 1144 1160 0 -8.28(-0.71%)
Aug 04, 2009 1167 1183 1153 1169 0 -7.00(-0.60%)
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.