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 31, 2012 1144 1161 1132 1151 0 +13.71(+1.21%)
Oct 26, 2012 1138 1138 1138 0 +2.34(+0.21%)
Oct 25, 2012 1139 1147 1121 1135 0 +7.69(+0.68%)
Oct 24, 2012 1132 1143 1121 1128 0 -1.28(-0.11%)
Oct 23, 2012 1122 1136 1110 1129 0 -5.61(-0.49%)
Oct 19, 2012 1148 1153 1129 1135 0 -20.23(-1.75%)
Oct 18, 2012 1156 1165 1144 1155 0 -4.79(-0.41%)
Oct 17, 2012 1148 1171 1143 1160 0 +14.79(+1.29%)
Oct 16, 2012 1143 1155 1134 1145 0 -5.07(-0.44%)
Oct 15, 2012 1154 1165 1137 1150 0 -7.29(-0.63%)
Oct 12, 2012 1168 1173 1151 1157 0 -7.71(-0.66%)
Oct 11, 2012 1170 1181 1159 1165 0 +7.62(+0.66%)
Oct 10, 2012 1165 1173 1151 1157 0 -5.76(-0.50%)
Oct 09, 2012 1178 1183 1159 1163 0 -18.54(-1.57%)
Oct 08, 2012 1175 1192 1166 1182 0 +3.98(+0.34%)
Oct 06, 2012 1173 1191 1166 1178 0 +0.00(+0.00%)
Oct 05, 2012 1173 1191 1166 1178 0 +9.37(+0.80%)
Oct 04, 2012 1160 1174 1153 1168 0 +19.58(+1.70%)
Oct 03, 2012 1153 1159 1142 1149 0 -3.29(-0.29%)
Oct 02, 2012 1158 1167 1142 1152 0 +1.95(+0.17%)
Oct 01, 2012 1152 1165 1141 1150 0 +6.80(+0.59%)
Sep 28, 2012 1151 1157 1134 1143 0 -10.90(-0.94%)
Sep 27, 2012 1144 1160 1135 1154 0 +11.68(+1.02%)
Sep 26, 2012 1145 1155 1126 1142 0 -5.62(-0.49%)
Sep 25, 2012 1169 1179 1141 1148 0 -19.20(-1.64%)
Sep 24, 2012 1165 1173 1156 1167 0 -1.06(-0.09%)
Sep 21, 2012 1175 1179 1161 1168 0 +1.42(+0.12%)
Sep 20, 2012 1167 1175 1156 1167 0 -3.39(-0.29%)
Sep 19, 2012 1166 1178 1154 1170 0 +21.69(+1.89%)
Sep 18, 2012 1155 1158 1141 1149 0 -5.43(-0.47%)
Sep 17, 2012 1157 1168 1146 1154 0 -13.64(-1.17%)
Sep 14, 2012 1176 1191 1160 1168 0 -1.27(-0.11%)
Sep 13, 2012 1154 1179 1144 1169 0 +13.69(+1.19%)
Sep 12, 2012 1154 1164 1143 1155 0 +8.01(+0.70%)
Sep 11, 2012 1145 1156 1137 1147 0 -1.22(-0.11%)
Sep 10, 2012 1154 1165 1143 1148 0 -15.85(-1.36%)
Sep 07, 2012 1163 1172 1150 1164 0 +4.28(+0.37%)
Sep 06, 2012 1146 1165 1140 1160 0 +15.71(+1.37%)
Sep 05, 2012 1161 1170 1134 1144 0 -14.04(-1.21%)
Sep 04, 2012 1153 1166 1141 1158 0 +14.15(+1.24%)
Aug 31, 2012 1144 1144 1144 0 +6.51(+0.57%)
Aug 30, 2012 1138 1145 1129 1138 0 -3.26(-0.29%)
Aug 29, 2012 1142 1149 1133 1141 0 +1.19(+0.10%)
Aug 27, 2012 1143 1149 1134 1140 0 -0.61(-0.05%)
Aug 24, 2012 1131 1147 1126 1140 0 +4.95(+0.44%)
Aug 23, 2012 1141 1146 1126 1135 0 -6.52(-0.57%)
Aug 22, 2012 1139 1154 1129 1142 0 -2.81(-0.25%)
Aug 21, 2012 1151 1159 1139 1145 0 -0.27(-0.02%)
Aug 20, 2012 1148 1155 1136 1145 0 -5.80(-0.50%)
Aug 17, 2012 1149 1156 1138 1151 0 +3.75(+0.33%)
Aug 16, 2012 1148 1164 1134 1147 0 +8.95(+0.79%)
Aug 15, 2012 1133 1147 1123 1138 0 -25.31(-2.18%)
Aug 14, 2012 1169 1177 1157 1163 0 +0.28(+0.02%)
Aug 13, 2012 1162 1170 1152 1163 0 -1.98(-0.17%)
Aug 11, 2012 1157 1170 1149 1165 0 +0.00(+0.00%)
Aug 10, 2012 1157 1170 1149 1165 0 +4.48(+0.39%)
Aug 09, 2012 1160 1168 1154 1161 0 -5.64(-0.48%)
Aug 08, 2012 1161 1175 1151 1166 0 -6.97(-0.59%)
Aug 07, 2012 1179 1192 1166 1173 0 +0.01(+0.00%)
Aug 06, 2012 1169 1184 1163 1173 0 +3.90(+0.33%)
Aug 03, 2012 1163 1178 1151 1169 0 +33.65(+2.96%)
Aug 02, 2012 1132 1151 1121 1136 0 -1.65(-0.15%)
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.