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 (%)
Dec 31, 2009 1320 1320 1320 0 -12.68(-0.95%)
Dec 30, 2009 1335 1347 1325 1333 0 -7.06(-0.53%)
Dec 29, 2009 1348 1356 1334 1340 0 -8.27(-0.61%)
Dec 28, 2009 1342 1357 1337 1348 0 +5.47(+0.41%)
Dec 24, 2009 1335 1350 1334 1343 0 +3.61(+0.27%)
Dec 23, 2009 1327 1347 1321 1339 0 +11.98(+0.90%)
Dec 22, 2009 1309 1336 1304 1327 0 +18.41(+1.41%)
Dec 21, 2009 1306 1323 1298 1309 0 +4.63(+0.36%)
Dec 18, 2009 1307 1323 1285 1304 0 -9.82(-0.75%)
Dec 17, 2009 1308 1325 1299 1314 0 -5.15(-0.39%)
Dec 16, 2009 1320 1335 1306 1319 0 +8.04(+0.61%)
Dec 15, 2009 1311 1327 1302 1311 0 -8.94(-0.68%)
Dec 14, 2009 1318 1329 1311 1320 0 +7.19(+0.55%)
Dec 11, 2009 1303 1318 1295 1313 0 +13.89(+1.07%)
Dec 10, 2009 1295 1313 1289 1299 0 +10.21(+0.79%)
Dec 09, 2009 1294 1302 1276 1289 0 -10.05(-0.77%)
Dec 08, 2009 1297 1311 1279 1299 0 -10.29(-0.79%)
Dec 07, 2009 1303 1325 1297 1309 0 -2.53(-0.19%)
Dec 04, 2009 1306 1328 1290 1312 0 +16.67(+1.29%)
Dec 03, 2009 1302 1320 1287 1295 0 -9.39(-0.72%)
Dec 02, 2009 1300 1322 1289 1304 0 +6.09(+0.47%)
Dec 01, 2009 1287 1317 1269 1298 0 +32.39(+2.56%)
Nov 30, 2009 1275 1289 1251 1266 0 -10.71(-0.84%)
Nov 27, 2009 1255 1293 1251 1277 0 -10.21(-0.79%)
Nov 25, 2009 1287 1287 1287 0 +16.01(+1.26%)
Nov 24, 2009 1273 1286 1257 1271 0 -3.84(-0.30%)
Nov 23, 2009 1265 1289 1259 1275 0 +21.83(+1.74%)
Nov 20, 2009 1253 1266 1240 1253 0 -7.29(-0.58%)
Nov 19, 2009 1260 1273 1244 1260 0 -17.63(-1.38%)
Nov 18, 2009 1271 1283 1257 1278 0 +8.50(+0.67%)
Nov 17, 2009 1268 1283 1255 1269 0 -7.48(-0.59%)
Nov 16, 2009 1254 1284 1253 1277 0 +28.52(+2.28%)
Nov 13, 2009 1231 1258 1223 1248 0 +22.03(+1.80%)
Nov 12, 2009 1242 1256 1211 1226 0 -18.53(-1.49%)
Nov 11, 2009 1255 1263 1232 1245 0 +1.56(+0.13%)
Nov 10, 2009 1243 1258 1229 1243 0 -3.28(-0.26%)
Nov 09, 2009 1232 1255 1220 1246 0 +24.58(+2.01%)
Nov 06, 2009 1213 1231 1200 1222 0 +7.34(+0.60%)
Nov 05, 2009 1202 1229 1188 1214 0 +22.84(+1.92%)
Nov 04, 2009 1190 1215 1181 1192 0 -0.80(-0.07%)
Nov 03, 2009 1177 1200 1166 1192 0 +3.67(+0.31%)
Nov 02, 2009 1188 1210 1167 1189 0 +5.87(+0.50%)
Oct 30, 2009 1217 1223 1175 1183 0 -38.96(-3.19%)
Oct 29, 2009 1198 1232 1182 1222 0 +40.20(+3.40%)
Oct 28, 2009 1216 1226 1177 1182 0 -37.56(-3.08%)
Oct 27, 2009 1249 1254 1211 1219 0 -19.88(-1.60%)
Oct 26, 2009 1254 1276 1230 1239 0 -10.71(-0.86%)
Oct 23, 2009 1252 1268 1240 1250 0 -20.43(-1.61%)
Oct 22, 2009 1254 1279 1241 1270 0 +10.50(+0.83%)
Oct 21, 2009 1262 1296 1254 1260 0 -7.66(-0.60%)
Oct 20, 2009 1259 1283 1256 1267 0 -23.34(-1.81%)
Oct 19, 2009 1283 1300 1272 1291 0 +7.95(+0.62%)
Oct 16, 2009 1285 1295 1266 1283 0 -12.06(-0.93%)
Oct 15, 2009 1287 1304 1277 1295 0 +6.89(+0.53%)
Oct 14, 2009 1275 1294 1267 1288 0 +22.46(+1.77%)
Oct 13, 2009 1266 1276 1253 1266 0 -5.35(-0.42%)
Oct 12, 2009 1280 1286 1259 1271 0 +10.11(+0.80%)
Oct 09, 2009 1254 1268 1241 1261 0 +3.88(+0.31%)
Oct 08, 2009 1248 1271 1238 1257 0 +11.46(+0.92%)
Oct 07, 2009 1240 1253 1227 1245 0 +1.32(+0.11%)
Oct 06, 2009 1229 1254 1222 1244 0 +19.28(+1.57%)
Oct 05, 2009 1202 1230 1195 1225 0 +25.49(+2.13%)
Oct 02, 2009 1194 1217 1186 1199 0 -3.54(-0.29%)
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.