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, 2018 1270 1276 1256 1268 0 +5.95(+0.47%)
Dec 28, 2018 1266 1279 1256 1262 0 +0.56(+0.04%)
Dec 27, 2018 1242 1265 1234 1262 0 +11.02(+0.88%)
Dec 26, 2018 1223 1254 1220 1251 0 +25.88(+2.11%)
Dec 24, 2018 1225 1241 1205 1225 0 -1.59(-0.13%)
Dec 21, 2018 1249 1263 1216 1226 0 -29.41(-2.34%)
Dec 20, 2018 1262 1271 1237 1256 0 -1.15(-0.09%)
Dec 19, 2018 1268 1284 1252 1257 0 -5.78(-0.46%)
Dec 18, 2018 1269 1286 1258 1263 0 -0.80(-0.06%)
Dec 17, 2018 1279 1290 1251 1264 0 -10.48(-0.82%)
Dec 14, 2018 1277 1301 1267 1274 0 -12.31(-0.96%)
Dec 13, 2018 1299 1305 1281 1286 0 -6.60(-0.51%)
Dec 12, 2018 1296 1312 1287 1293 0 +9.93(+0.77%)
Dec 11, 2018 1291 1302 1273 1283 0 +4.41(+0.34%)
Dec 10, 2018 1285 1296 1266 1279 0 -2.14(-0.17%)
Dec 07, 2018 1305 1314 1274 1281 0 -27.48(-2.10%)
Dec 06, 2018 1293 1313 1276 1308 0 +16.69(+1.29%)
Dec 04, 2018 1329 1336 1284 1291 0 -35.71(-2.69%)
Dec 03, 2018 1329 1343 1309 1327 0 +19.40(+1.48%)
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%)
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.