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 (%)
Nov 30, 2011 1010 1026 990.41 1010 0 +34.15(+3.50%)
Nov 29, 2011 971.88 987.37 965.09 975.68 0 +7.54(+0.78%)
Nov 28, 2011 970.70 981.67 958.50 968.14 0 +25.26(+2.68%)
Nov 25, 2011 941.37 959.90 937.20 942.88 0 -12.03(-1.26%)
Nov 23, 2011 954.91 954.91 954.91 0 -22.44(-2.30%)
Nov 22, 2011 971.15 986.83 966.75 977.36 0 -0.55(-0.06%)
Nov 21, 2011 980.14 988.51 964.90 977.90 0 -16.10(-1.62%)
Nov 18, 2011 1003 1008 986.42 994.00 0 -5.93(-0.59%)
Nov 17, 2011 1015 1026 989.97 999.93 0 -13.62(-1.34%)
Nov 16, 2011 1018 1040 1006 1014 0 -9.82(-0.96%)
Nov 15, 2011 1016 1035 1003 1023 0 -8.00(-0.78%)
Nov 14, 2011 1034 1045 1019 1031 0 -7.30(-0.70%)
Nov 11, 2011 1022 1048 1015 1039 0 +30.70(+3.05%)
Nov 10, 2011 1018 1024 996.26 1008 0 +6.37(+0.64%)
Nov 09, 2011 1007 1022 994.12 1002 0 -35.55(-3.43%)
Nov 08, 2011 1027 1042 1007 1037 0 +14.43(+1.41%)
Nov 07, 2011 1020 1032 1006 1023 0 +1.10(+0.11%)
Nov 04, 2011 1014 1027 1002 1022 0 -4.83(-0.47%)
Nov 03, 2011 1018 1033 996.60 1026 0 +17.10(+1.69%)
Nov 02, 2011 1010 1021 995.11 1009 0 +9.45(+0.94%)
Nov 01, 2011 992.65 1018 975.62 999.91 0 -22.39(-2.19%)
Oct 31, 2011 1030 1045 1012 1022 0 -19.41(-1.86%)
Oct 28, 2011 1042 1057 1027 1042 0 -3.73(-0.36%)
Oct 27, 2011 1047 1063 1022 1045 0 +29.88(+2.94%)
Oct 26, 2011 1021 1027 990.52 1016 0 +8.42(+0.84%)
Oct 25, 2011 1023 1030 999.77 1007 0 -24.78(-2.40%)
Oct 24, 2011 1022 1042 1015 1032 0 +12.40(+1.22%)
Oct 21, 2011 1012 1024 998.23 1020 0 +27.00(+2.72%)
Oct 20, 2011 986.42 1000 969.55 992.52 0 +11.13(+1.13%)
Oct 19, 2011 993.68 1005 974.54 981.39 0 -14.41(-1.45%)
Oct 18, 2011 979.34 1005 965.44 995.80 0 +16.67(+1.70%)
Oct 17, 2011 989.41 1002 972.06 979.14 0 -16.97(-1.70%)
Oct 14, 2011 994.84 1003 981.83 996.11 0 +11.80(+1.20%)
Oct 13, 2011 984.49 997.25 970.41 984.31 0 +3.08(+0.31%)
Oct 12, 2011 970.57 993.49 963.87 981.23 0 +19.28(+2.00%)
Oct 11, 2011 954.03 969.62 943.79 961.95 0 -1.39(-0.14%)
Oct 10, 2011 957.07 976.33 949.41 963.35 0 +26.53(+2.83%)
Oct 07, 2011 950.36 959.22 926.60 936.82 0 -8.38(-0.89%)
Oct 06, 2011 932.66 950.19 922.15 945.20 0 +29.22(+3.19%)
Oct 05, 2011 903.55 923.43 891.32 915.97 0 +13.44(+1.49%)
Oct 04, 2011 862.33 904.72 847.67 902.53 0 +26.41(+3.01%)
Oct 03, 2011 894.78 910.46 871.42 876.12 0 -23.58(-2.62%)
Sep 30, 2011 915.63 927.93 896.70 899.70 0 -37.84(-4.04%)
Sep 29, 2011 955.27 962.45 918.91 937.53 0 +1.77(+0.19%)
Sep 28, 2011 956.05 968.30 932.63 935.76 0 -17.13(-1.80%)
Sep 27, 2011 956.57 974.27 943.29 952.89 0 +12.35(+1.31%)
Sep 26, 2011 928.71 946.63 912.46 940.54 0 +21.19(+2.30%)
Sep 23, 2011 905.51 926.09 898.97 919.36 0 +11.75(+1.29%)
Sep 22, 2011 916.18 936.06 894.02 907.61 0 -38.67(-4.09%)
Sep 21, 2011 982.97 989.12 944.91 946.28 0 -27.38(-2.81%)
Sep 20, 2011 988.82 1001 970.09 973.66 0 -8.70(-0.89%)
Sep 19, 2011 972.10 991.92 956.79 982.36 0 -11.80(-1.19%)
Sep 16, 2011 995.28 1007 979.08 994.16 0 +1.17(+0.12%)
Sep 15, 2011 995.47 1004 980.52 992.99 0 +15.40(+1.57%)
Sep 14, 2011 968.57 993.15 953.69 977.59 0 +16.82(+1.75%)
Sep 13, 2011 950.44 968.88 941.49 960.77 0 +7.62(+0.80%)
Sep 12, 2011 934.20 958.08 926.48 953.15 0 +6.60(+0.70%)
Sep 09, 2011 954.48 964.85 927.41 946.56 0 -23.58(-2.43%)
Sep 08, 2011 973.85 990.02 958.35 970.13 0 -15.60(-1.58%)
Sep 07, 2011 965.48 988.30 959.47 985.73 0 +36.52(+3.85%)
Sep 06, 2011 928.06 953.98 918.98 949.21 0 -11.59(-1.21%)
Sep 02, 2011 960.79 960.79 960.79 0 -31.59(-3.18%)
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.