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 30, 2011 990.35 995.88 982.06 986.05 0 -3.68(-0.37%)
Dec 29, 2011 985.51 995.18 979.64 989.73 0 +5.62(+0.57%)
Dec 28, 2011 996.81 999.76 978.53 984.11 0 -11.38(-1.14%)
Dec 27, 2011 992.00 1002 986.40 995.49 0 +0.54(+0.05%)
Dec 23, 2011 994.95 994.95 994.95 0 +4.29(+0.43%)
Dec 21, 2011 985.78 996.78 974.38 990.66 0 -0.11(-0.01%)
Dec 20, 2011 985.59 998.10 979.96 990.78 0 +29.27(+3.04%)
Dec 19, 2011 978.70 985.82 958.35 961.50 0 -15.38(-1.57%)
Dec 16, 2011 975.77 989.26 964.53 976.88 0 +8.49(+0.88%)
Dec 15, 2011 973.88 981.39 960.22 968.39 0 +5.27(+0.55%)
Dec 14, 2011 970.77 978.52 955.75 963.13 0 -12.49(-1.28%)
Dec 13, 2011 1003 1008 969.69 975.62 0 -23.54(-2.36%)
Dec 12, 2011 1006 1009 986.08 999.16 0 -16.25(-1.60%)
Dec 09, 2011 1004 1025 1000 1015 0 +14.57(+1.46%)
Dec 08, 2011 1014 1022 995.47 1001 0 -22.23(-2.17%)
Dec 07, 2011 1015 1030 1005 1023 0 +2.17(+0.21%)
Dec 06, 2011 1028 1035 1011 1021 0 -8.34(-0.81%)
Dec 05, 2011 1029 1038 1012 1029 0 +21.69(+2.15%)
Dec 02, 2011 1019 1029 999.87 1008 0 -1.48(-0.15%)
Dec 01, 2011 1010 1026 998.98 1009 0 -0.80(-0.08%)
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%)
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.