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, 2018 1312 1323 1297 1308 0 -7.81(-0.59%)
Nov 29, 2018 1314 1332 1306 1316 0 +29.03(+2.26%)
Nov 28, 2018 1269 1293 1248 1287 0 +32.38(+2.58%)
Nov 27, 2018 1254 1276 1235 1254 0 -9.78(-0.77%)
Nov 26, 2018 1268 1279 1257 1264 0 +2.37(+0.19%)
Nov 23, 2018 1260 1276 1255 1262 0 -8.35(-0.66%)
Nov 21, 2018 1270 1270 1270 1270 0 +8.39(+0.67%)
Nov 20, 2018 1278 1290 1253 1262 0 -45.30(-3.47%)
Nov 19, 2018 1323 1335 1301 1307 0 -21.51(-1.62%)
Nov 16, 2018 1317 1336 1307 1328 0 +9.76(+0.74%)
Nov 15, 2018 1317 1335 1297 1319 0 -10.67(-0.80%)
Nov 14, 2018 1340 1353 1316 1329 0 +6.74(+0.51%)
Nov 13, 2018 1329 1342 1311 1323 0 -7.54(-0.57%)
Nov 12, 2018 1339 1348 1320 1330 0 -20.77(-1.54%)
Nov 09, 2018 1359 1370 1340 1351 0 -1.09(-0.08%)
Nov 08, 2018 1350 1381 1330 1352 0 -13.77(-1.01%)
Nov 07, 2018 1356 1378 1337 1366 0 +6.41(+0.47%)
Nov 06, 2018 1353 1369 1342 1359 0 -4.29(-0.31%)
Nov 05, 2018 1358 1374 1345 1364 0 -10.77(-0.78%)
Nov 02, 2018 1377 1391 1352 1374 0 -1.72(-0.12%)
Nov 01, 2018 1366 1388 1356 1376 0 +27.55(+2.04%)
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%)
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.