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, 2017 1332 1345 1322 1335 0 +0.66(+0.05%)
Oct 30, 2017 1325 1346 1315 1334 0 +9.34(+0.70%)
Oct 27, 2017 1311 1329 1304 1325 0 +24.45(+1.88%)
Oct 26, 2017 1293 1312 1285 1300 0 -0.42(-0.03%)
Oct 25, 2017 1312 1317 1285 1301 0 -16.40(-1.25%)
Oct 24, 2017 1312 1324 1303 1317 0 +36.16(+2.82%)
Oct 23, 2017 1293 1302 1278 1281 0 -14.13(-1.09%)
Oct 20, 2017 1297 1306 1289 1295 0 -0.15(-0.01%)
Oct 19, 2017 1294 1304 1287 1295 0 -6.90(-0.53%)
Oct 18, 2017 1302 1312 1294 1302 0 +0.32(+0.02%)
Oct 17, 2017 1299 1311 1292 1302 0 -2.51(-0.19%)
Oct 16, 2017 1310 1317 1297 1304 0 -3.60(-0.28%)
Oct 13, 2017 1312 1321 1298 1308 0 +5.44(+0.42%)
Oct 12, 2017 1310 1317 1291 1303 0 -18.88(-1.43%)
Oct 11, 2017 1330 1339 1311 1321 0 -8.34(-0.63%)
Oct 10, 2017 1325 1337 1318 1330 0 +18.01(+1.37%)
Oct 09, 2017 1325 1329 1306 1312 0 -21.26(-1.59%)
Oct 06, 2017 1337 1342 1324 1333 0 -12.03(-0.89%)
Oct 05, 2017 1345 1357 1334 1345 0 -6.28(-0.46%)
Oct 04, 2017 1344 1360 1338 1351 0 +11.20(+0.84%)
Oct 03, 2017 1329 1345 1325 1340 0 +10.27(+0.77%)
Oct 02, 2017 1324 1333 1315 1330 0 +5.97(+0.45%)
Sep 29, 2017 1326 1334 1316 1324 0 +1.43(+0.11%)
Sep 28, 2017 1320 1329 1313 1322 0 +3.63(+0.28%)
Sep 27, 2017 1320 1331 1306 1319 0 -8.21(-0.62%)
Sep 26, 2017 1333 1340 1317 1327 0 -4.13(-0.31%)
Sep 25, 2017 1330 1345 1320 1331 0 +1.56(+0.12%)
Sep 22, 2017 1325 1339 1319 1330 0 +5.96(+0.45%)
Sep 21, 2017 1330 1335 1316 1324 0 -9.52(-0.71%)
Sep 20, 2017 1341 1348 1323 1333 0 -11.12(-0.83%)
Sep 19, 2017 1348 1352 1334 1344 0 +0.86(+0.06%)
Sep 18, 2017 1349 1354 1337 1343 0 -6.69(-0.50%)
Sep 15, 2017 1346 1354 1340 1350 0 +4.00(+0.30%)
Sep 14, 2017 1341 1351 1335 1346 0 +1.38(+0.10%)
Sep 13, 2017 1341 1353 1334 1345 0 -5.71(-0.42%)
Sep 12, 2017 1343 1358 1340 1350 0 +3.23(+0.24%)
Sep 11, 2017 1350 1358 1340 1347 0 +6.90(+0.51%)
Sep 08, 2017 1342 1351 1336 1340 0 +3.02(+0.23%)
Sep 07, 2017 1337 1345 1330 1337 0 +13.24(+1.00%)
Sep 06, 2017 1317 1329 1310 1324 0 +12.20(+0.93%)
Sep 05, 2017 1319 1325 1305 1312 0 -9.34(-0.71%)
Sep 01, 2017 1324 1329 1312 1321 0 +6.13(+0.47%)
Aug 31, 2017 1311 1326 1303 1315 0 +11.20(+0.86%)
Aug 30, 2017 1303 1312 1297 1304 0 -3.73(-0.29%)
Aug 29, 2017 1300 1310 1296 1308 0 -4.25(-0.32%)
Aug 28, 2017 1313 1320 1305 1312 0 +3.62(+0.28%)
Aug 25, 2017 1304 1321 1296 1308 0 +4.67(+0.36%)
Aug 24, 2017 1298 1312 1294 1304 0 +17.70(+1.38%)
Aug 23, 2017 1279 1290 1274 1286 0 +8.38(+0.66%)
Aug 22, 2017 1272 1285 1268 1278 0 +8.57(+0.68%)
Aug 21, 2017 1271 1277 1262 1269 0 -3.86(-0.30%)
Aug 18, 2017 1275 1283 1265 1273 0 -6.93(-0.54%)
Aug 17, 2017 1278 1290 1267 1280 0 -6.94(-0.54%)
Aug 16, 2017 1282 1295 1275 1287 0 +3.20(+0.25%)
Aug 15, 2017 1287 1293 1274 1283 0 -5.47(-0.42%)
Aug 14, 2017 1285 1300 1280 1289 0 +10.18(+0.80%)
Aug 11, 2017 1270 1288 1261 1279 0 +6.25(+0.49%)
Aug 10, 2017 1279 1291 1262 1273 0 -22.37(-1.73%)
Aug 09, 2017 1295 1302 1286 1295 0 -10.21(-0.78%)
Aug 08, 2017 1305 1314 1297 1305 0 -4.35(-0.33%)
Aug 07, 2017 1311 1316 1301 1309 0 -2.10(-0.16%)
Aug 04, 2017 1311 1321 1300 1312 0 +2.04(+0.16%)
Aug 03, 2017 1306 1318 1295 1310 0 -1.85(-0.14%)
Aug 02, 2017 1325 1340 1301 1311 0 -15.36(-1.16%)
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.