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, 2018 1372 1379 1340 1349 0 -7.69(-0.57%)
Oct 30, 2018 1342 1369 1331 1356 0 +15.95(+1.19%)
Oct 29, 2018 1354 1373 1326 1340 0 -1.15(-0.09%)
Oct 26, 2018 1332 1354 1315 1341 0 +36.70(+2.81%)
Oct 24, 2018 1332 1342 1296 1305 0 -27.05(-2.03%)
Oct 23, 2018 1316 1338 1304 1332 0 +26.90(+2.06%)
Oct 22, 2018 1315 1326 1284 1305 0 -10.28(-0.78%)
Oct 19, 2018 1318 1334 1306 1315 0 +10.36(+0.79%)
Oct 18, 2018 1324 1330 1300 1305 0 -16.07(-1.22%)
Oct 17, 2018 1323 1333 1308 1321 0 -8.62(-0.65%)
Oct 16, 2018 1319 1335 1309 1329 0 +23.48(+1.80%)
Oct 15, 2018 1304 1318 1292 1306 0 -6.90(-0.53%)
Oct 12, 2018 1310 1322 1296 1313 0 +10.13(+0.78%)
Oct 11, 2018 1306 1326 1291 1303 0 -11.31(-0.86%)
Oct 10, 2018 1340 1343 1311 1314 0 -48.59(-3.57%)
Oct 09, 2018 1349 1374 1342 1363 0 +2.20(+0.16%)
Oct 08, 2018 1353 1369 1341 1360 0 +13.08(+0.97%)
Oct 05, 2018 1357 1364 1341 1347 0 -8.66(-0.64%)
Oct 04, 2018 1373 1378 1347 1356 0 -27.17(-1.96%)
Oct 03, 2018 1393 1401 1374 1383 0 -2.63(-0.19%)
Oct 02, 2018 1387 1399 1373 1386 0 +0.16(+0.01%)
Oct 01, 2018 1400 1406 1382 1386 0 -3.23(-0.23%)
Sep 28, 2018 1388 1402 1378 1389 0 -13.31(-0.95%)
Sep 27, 2018 1399 1413 1391 1402 0 +4.37(+0.31%)
Sep 26, 2018 1381 1408 1377 1398 0 +23.75(+1.73%)
Sep 25, 2018 1368 1381 1363 1374 0 +7.97(+0.58%)
Sep 24, 2018 1367 1376 1356 1366 0 +0.42(+0.03%)
Sep 21, 2018 1366 1377 1357 1366 0 -2.32(-0.17%)
Sep 20, 2018 1361 1375 1347 1368 0 +14.85(+1.10%)
Sep 19, 2018 1353 1370 1344 1353 0 -5.10(-0.38%)
Sep 18, 2018 1354 1369 1348 1358 0 +5.88(+0.43%)
Sep 17, 2018 1354 1369 1341 1352 0 +3.10(+0.23%)
Sep 14, 2018 1355 1363 1340 1349 0 -6.24(-0.46%)
Sep 13, 2018 1357 1366 1342 1356 0 -2.31(-0.17%)
Sep 12, 2018 1358 1370 1347 1358 0 +7.76(+0.57%)
Sep 11, 2018 1335 1355 1326 1350 0 +4.44(+0.33%)
Sep 10, 2018 1350 1358 1336 1346 0 +11.35(+0.85%)
Sep 07, 2018 1333 1349 1325 1334 0 +1.02(+0.08%)
Sep 06, 2018 1343 1349 1324 1333 0 -21.16(-1.56%)
Sep 05, 2018 1355 1367 1339 1354 0 -10.28(-0.75%)
Sep 04, 2018 1355 1376 1343 1365 0 -3.18(-0.23%)
Aug 31, 2018 1368 1368 1368 1368 0 +3.33(+0.24%)
Aug 30, 2018 1369 1379 1357 1365 0 -9.17(-0.67%)
Aug 29, 2018 1370 1381 1362 1374 0 +9.37(+0.69%)
Aug 28, 2018 1371 1376 1355 1364 0 -5.34(-0.39%)
Aug 27, 2018 1366 1383 1352 1370 0 +4.92(+0.36%)
Aug 24, 2018 1366 1379 1353 1365 0 -3.70(-0.27%)
Aug 23, 2018 1365 1380 1353 1369 0 +0.55(+0.04%)
Aug 22, 2018 1350 1374 1345 1368 0 +21.46(+1.59%)
Aug 21, 2018 1341 1359 1330 1346 0 +4.12(+0.31%)
Aug 20, 2018 1333 1348 1328 1342 0 +13.58(+1.02%)
Aug 17, 2018 1318 1334 1310 1329 0 +5.03(+0.38%)
Aug 16, 2018 1328 1334 1312 1324 0 +4.67(+0.35%)
Aug 15, 2018 1327 1336 1308 1319 0 -20.16(-1.51%)
Aug 14, 2018 1326 1350 1321 1339 0 +19.45(+1.47%)
Aug 13, 2018 1318 1333 1310 1320 0 -3.47(-0.26%)
Aug 10, 2018 1330 1336 1313 1323 0 -30.45(-2.25%)
Aug 09, 2018 1356 1367 1345 1354 0 -13.34(-0.98%)
Aug 08, 2018 1363 1377 1355 1367 0 +7.05(+0.52%)
Aug 07, 2018 1362 1377 1352 1360 0 +3.68(+0.27%)
Aug 06, 2018 1356 1367 1343 1356 0 -12.70(-0.93%)
Aug 03, 2018 1355 1386 1349 1369 0 +20.07(+1.49%)
Aug 02, 2018 1341 1361 1331 1349 0 +9.85(+0.74%)
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.