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, 2020 1365 1376 1338 1357 0 -14.24(-1.04%)
Oct 29, 2020 1368 1389 1344 1371 0 -0.83(-0.06%)
Oct 28, 2020 1371 1403 1351 1372 0 -18.43(-1.33%)
Oct 27, 2020 1411 1421 1384 1391 0 -16.34(-1.16%)
Oct 26, 2020 1432 1442 1389 1407 0 -34.56(-2.40%)
Oct 23, 2020 1427 1450 1412 1441 0 +21.34(+1.50%)
Oct 22, 2020 1447 1461 1405 1420 0 -70.04(-4.70%)
Oct 21, 2020 1499 1515 1480 1490 0 -3.61(-0.24%)
Oct 20, 2020 1513 1525 1483 1494 0 -11.23(-0.75%)
Oct 19, 2020 1530 1543 1498 1505 0 -15.65(-1.03%)
Oct 16, 2020 1525 1540 1508 1521 0 -1.54(-0.10%)
Oct 15, 2020 1501 1537 1495 1522 0 +10.02(+0.66%)
Oct 14, 2020 1528 1556 1501 1512 0 -11.61(-0.76%)
Oct 13, 2020 1505 1532 1493 1524 0 +10.17(+0.67%)
Oct 12, 2020 1516 1533 1499 1514 0 +9.43(+0.63%)
Oct 09, 2020 1511 1530 1490 1504 0 +3.07(+0.20%)
Oct 08, 2020 1478 1511 1465 1501 0 +27.60(+1.87%)
Oct 07, 2020 1450 1493 1443 1473 0 +28.24(+1.95%)
Oct 06, 2020 1468 1482 1436 1445 0 -21.03(-1.43%)
Oct 05, 2020 1442 1471 1432 1466 0 +32.65(+2.28%)
Oct 02, 2020 1428 1454 1419 1434 0 -9.64(-0.67%)
Oct 01, 2020 1448 1468 1429 1443 0 +0.45(+0.03%)
Sep 30, 2020 1430 1460 1422 1443 0 +16.46(+1.15%)
Sep 29, 2020 1436 1450 1420 1426 0 -11.59(-0.81%)
Sep 28, 2020 1437 1451 1416 1438 0 +14.37(+1.01%)
Sep 25, 2020 1414 1430 1398 1424 0 +6.91(+0.49%)
Sep 24, 2020 1421 1441 1406 1417 0 -10.28(-0.72%)
Sep 23, 2020 1457 1474 1419 1427 0 -29.98(-2.06%)
Sep 22, 2020 1436 1468 1418 1457 0 +28.15(+1.97%)
Sep 21, 2020 1428 1448 1411 1429 0 -11.02(-0.77%)
Sep 18, 2020 1447 1465 1424 1440 0 -5.78(-0.40%)
Sep 17, 2020 1428 1457 1421 1446 0 +1.13(+0.08%)
Sep 16, 2020 1467 1478 1438 1444 0 -17.88(-1.22%)
Sep 15, 2020 1454 1478 1443 1462 0 +14.72(+1.02%)
Sep 14, 2020 1450 1467 1438 1448 0 +10.54(+0.73%)
Sep 11, 2020 1450 1466 1429 1437 0 -4.88(-0.34%)
Sep 10, 2020 1471 1488 1436 1442 0 -26.25(-1.79%)
Sep 09, 2020 1442 1477 1434 1468 0 +41.57(+2.91%)
Sep 08, 2020 1438 1467 1411 1427 0 -37.78(-2.58%)
Sep 04, 2020 1495 1508 1444 1464 0 -19.96(-1.34%)
Sep 03, 2020 1515 1529 1475 1484 0 -42.63(-2.79%)
Sep 02, 2020 1521 1538 1499 1527 0 +7.66(+0.50%)
Sep 01, 2020 1502 1540 1496 1519 0 +18.41(+1.23%)
Aug 31, 2020 1499 1514 1473 1501 0 +1.52(+0.10%)
Aug 28, 2020 1525 1538 1490 1499 0 -19.57(-1.29%)
Aug 27, 2020 1546 1559 1501 1519 0 -19.96(-1.30%)
Aug 26, 2020 1539 1556 1520 1539 0 -2.08(-0.13%)
Aug 25, 2020 1547 1554 1523 1541 0 -2.76(-0.18%)
Aug 24, 2020 1545 1558 1518 1544 0 +12.16(+0.79%)
Aug 21, 2020 1526 1549 1514 1532 0 +7.26(+0.48%)
Aug 20, 2020 1524 1544 1511 1524 0 -12.67(-0.82%)
Aug 19, 2020 1535 1550 1525 1537 0 +9.59(+0.63%)
Aug 18, 2020 1538 1549 1510 1527 0 -5.61(-0.37%)
Aug 17, 2020 1509 1544 1495 1533 0 +26.72(+1.77%)
Aug 14, 2020 1499 1522 1492 1506 0 +0.36(+0.02%)
Aug 13, 2020 1504 1522 1494 1506 0 +0.89(+0.06%)
Aug 12, 2020 1493 1519 1474 1505 0 +22.31(+1.50%)
Aug 11, 2020 1511 1521 1472 1483 0 -19.07(-1.27%)
Aug 10, 2020 1507 1519 1487 1502 0 -1.13(-0.08%)
Aug 07, 2020 1492 1522 1487 1503 0 +6.37(+0.43%)
Aug 06, 2020 1501 1516 1476 1497 0 -4.39(-0.29%)
Aug 05, 2020 1501 1519 1474 1501 0 +7.07(+0.47%)
Aug 04, 2020 1477 1502 1466 1494 0 +12.95(+0.87%)
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.