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 (%)
Apr 30, 2012 1189 1206 1176 1184 0 -2.81(-0.24%)
Apr 27, 2012 1185 1199 1174 1187 0 +12.39(+1.05%)
Apr 26, 2012 1161 1182 1154 1175 0 +13.93(+1.20%)
Apr 25, 2012 1157 1168 1150 1161 0 +16.75(+1.46%)
Apr 24, 2012 1153 1162 1134 1144 0 -5.06(-0.44%)
Apr 23, 2012 1146 1158 1133 1149 0 -11.53(-0.99%)
Apr 20, 2012 1162 1170 1152 1161 0 +3.50(+0.30%)
Apr 19, 2012 1167 1176 1146 1157 0 -9.93(-0.85%)
Apr 18, 2012 1160 1176 1153 1167 0 +1.51(+0.13%)
Apr 17, 2012 1157 1172 1151 1166 0 +15.94(+1.39%)
Apr 16, 2012 1154 1161 1139 1150 0 +3.20(+0.28%)
Apr 13, 2012 1153 1161 1140 1147 0 -6.80(-0.59%)
Apr 12, 2012 1141 1162 1136 1153 0 +19.43(+1.71%)
Apr 11, 2012 1131 1142 1123 1134 0 +17.56(+1.57%)
Apr 10, 2012 1139 1143 1111 1116 0 -28.87(-2.52%)
Apr 09, 2012 1137 1151 1129 1145 0 -8.49(-0.74%)
Apr 05, 2012 1149 1160 1143 1154 0 -1.49(-0.13%)
Apr 04, 2012 1161 1166 1145 1155 0 -20.64(-1.76%)
Apr 03, 2012 1171 1185 1165 1176 0 +6.68(+0.57%)
Apr 02, 2012 1161 1176 1154 1169 0 +11.55(+1.00%)
Mar 30, 2012 1170 1174 1153 1158 0 -4.21(-0.36%)
Mar 29, 2012 1158 1166 1149 1162 0 -6.91(-0.59%)
Mar 28, 2012 1178 1181 1157 1169 0 -7.12(-0.61%)
Mar 27, 2012 1179 1186 1170 1176 0 -4.96(-0.42%)
Mar 26, 2012 1166 1185 1162 1181 0 +28.59(+2.48%)
Mar 23, 2012 1156 1161 1140 1152 0 -1.73(-0.15%)
Mar 22, 2012 1154 1165 1144 1154 0 -10.45(-0.90%)
Mar 21, 2012 1160 1172 1151 1164 0 +8.10(+0.70%)
Mar 20, 2012 1154 1166 1143 1156 0 -1.84(-0.16%)
Mar 19, 2012 1154 1167 1147 1158 0 +2.82(+0.24%)
Mar 16, 2012 1161 1169 1151 1155 0 -26.22(-2.22%)
Mar 15, 2012 1174 1186 1161 1182 0 +8.52(+0.73%)
Mar 14, 2012 1176 1186 1162 1173 0 -3.18(-0.27%)
Mar 13, 2012 1161 1180 1156 1176 0 +17.09(+1.47%)
Mar 12, 2012 1164 1169 1148 1159 0 -8.14(-0.70%)
Mar 09, 2012 1167 1178 1156 1167 0 -0.54(-0.05%)
Mar 08, 2012 1167 1177 1156 1168 0 +15.17(+1.32%)
Mar 07, 2012 1146 1160 1138 1153 0 +10.31(+0.90%)
Mar 06, 2012 1141 1151 1129 1142 0 -16.67(-1.44%)
Mar 05, 2012 1161 1174 1143 1159 0 -1.39(-0.12%)
Mar 02, 2012 1168 1178 1149 1160 0 -6.56(-0.56%)
Mar 01, 2012 1153 1176 1141 1167 0 +13.84(+1.20%)
Feb 29, 2012 1176 1184 1143 1153 0 -14.35(-1.23%)
Feb 28, 2012 1155 1177 1145 1168 0 +21.74(+1.90%)
Feb 27, 2012 1140 1153 1132 1146 0 -2.62(-0.23%)
Feb 24, 2012 1143 1155 1134 1148 0 +7.45(+0.65%)
Feb 23, 2012 1140 1152 1129 1141 0 +4.87(+0.43%)
Feb 22, 2012 1131 1144 1121 1136 0 +3.93(+0.35%)
Feb 21, 2012 1139 1147 1125 1132 0 -2.69(-0.24%)
Feb 17, 2012 1135 1135 1135 0 +5.86(+0.52%)
Feb 16, 2012 1118 1135 1111 1129 0 +11.18(+1.00%)
Feb 15, 2012 1124 1133 1110 1118 0 -0.48(-0.04%)
Feb 14, 2012 1115 1126 1103 1118 0 +3.59(+0.32%)
Feb 13, 2012 1113 1122 1103 1115 0 +12.66(+1.15%)
Feb 10, 2012 1098 1109 1089 1102 0 -3.20(-0.29%)
Feb 09, 2012 1109 1116 1095 1105 0 -0.90(-0.08%)
Feb 08, 2012 1110 1122 1095 1106 0 -4.27(-0.38%)
Feb 07, 2012 1097 1118 1090 1110 0 +7.25(+0.66%)
Feb 06, 2012 1098 1111 1090 1103 0 -1.95(-0.18%)
Feb 03, 2012 1099 1117 1091 1105 0 +15.41(+1.41%)
Feb 02, 2012 1092 1104 1079 1090 0 -1.10(-0.10%)
Feb 01, 2012 1090 1103 1083 1091 0 +16.84(+1.57%)
Jan 31, 2012 1089 1095 1067 1074 0 -2.85(-0.26%)
Jan 30, 2012 1076 1087 1063 1077 0 -11.93(-1.10%)
Jan 27, 2012 1090 1103 1075 1089 0 -5.57(-0.51%)
Jan 26, 2012 1104 1112 1085 1094 0 -4.97(-0.45%)
Jan 25, 2012 1088 1104 1076 1099 0 +15.18(+1.40%)
Jan 24, 2012 1069 1088 1064 1084 0 +10.06(+0.94%)
Jan 23, 2012 1075 1087 1064 1074 0 -3.30(-0.31%)
Jan 20, 2012 1077 1086 1066 1077 0 -2.92(-0.27%)
Jan 19, 2012 1075 1091 1066 1080 0 +10.11(+0.94%)
Jan 18, 2012 1052 1074 1047 1070 0 +24.19(+2.31%)
Jan 17, 2012 1053 1061 1041 1046 0 +6.10(+0.59%)
Jan 13, 2012 1040 1040 1040 0 -9.82(-0.94%)
Jan 12, 2012 1045 1057 1035 1050 0 +19.93(+1.94%)
Jan 11, 2012 1026 1036 1018 1030 0 +9.54(+0.94%)
Jan 10, 2012 1025 1034 1011 1020 0 +13.21(+1.31%)
Jan 09, 2012 1002 1013 994.07 1007 0 +15.33(+1.55%)
Jan 06, 2012 994.75 1006 985.07 991.64 0 -6.75(-0.68%)
Jan 05, 2012 996.59 1006 985.64 998.39 0 -6.41(-0.64%)
Jan 04, 2012 999.76 1013 993.03 1005 0 +18.76(+1.90%)
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%)
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%)
Sep 01, 2011 997.99 1017 984.32 992.38 0 -8.69(-0.87%)
Aug 31, 2011 997.82 1017 987.64 1001 0 +11.68(+1.18%)
Aug 30, 2011 980.46 999.43 968.36 989.39 0 +3.09(+0.31%)
Aug 29, 2011 972.60 988.58 965.30 986.30 0 +27.57(+2.88%)
Aug 26, 2011 937.41 964.86 923.19 958.73 0 +17.46(+1.85%)
Aug 25, 2011 961.36 968.72 933.37 941.27 0 -17.38(-1.81%)
Aug 24, 2011 951.82 968.16 937.39 958.64 0 +5.72(+0.60%)
Aug 23, 2011 925.29 956.50 914.96 952.93 0 +30.59(+3.32%)
Aug 22, 2011 934.56 942.99 913.74 922.34 0 +11.11(+1.22%)
Aug 19, 2011 916.54 947.47 904.44 911.22 0 -17.96(-1.93%)
Aug 18, 2011 942.82 951.93 914.19 929.19 0 -49.04(-5.01%)
Aug 17, 2011 993.77 1009 962.20 978.23 0 +5.14(+0.53%)
Aug 16, 2011 963.50 985.80 950.61 973.09 0 -1.65(-0.17%)
Aug 15, 2011 970.54 984.99 956.82 974.74 0 +17.88(+1.87%)
Aug 12, 2011 953.40 971.21 934.14 956.86 0 +11.96(+1.27%)
Aug 11, 2011 911.36 958.25 900.69 944.91 0 +45.66(+5.08%)
Aug 10, 2011 911.00 932.63 885.76 899.25 0 -32.87(-3.53%)
Aug 09, 2011 922.63 937.61 861.88 932.12 0 +52.70(+5.99%)
Aug 08, 2011 932.14 951.53 864.66 879.42 0 -88.81(-9.17%)
Aug 05, 2011 980.81 993.17 936.32 968.23 0 +4.92(+0.51%)
Aug 04, 2011 995.63 1010 954.55 963.32 0 -58.29(-5.71%)
Aug 03, 2011 1018 1029 990.05 1022 0 +6.88(+0.68%)
Aug 02, 2011 1034 1051 1011 1015 0 -33.79(-3.22%)
Aug 01, 2011 1067 1076 1037 1049 0 -11.79(-1.11%)
Jul 29, 2011 1050 1070 1040 1060 0 +0.98(+0.09%)
Jul 28, 2011 1060 1075 1051 1059 0 +2.07(+0.20%)
Jul 27, 2011 1075 1082 1051 1057 0 -25.38(-2.34%)
Jul 26, 2011 1080 1095 1069 1083 0 +7.94(+0.74%)
Jul 25, 2011 1068 1087 1059 1075 0 -2.45(-0.23%)
Jul 22, 2011 1075 1082 1068 1077 0 -3.67(-0.34%)
Jul 21, 2011 1076 1092 1066 1081 0 +4.91(+0.46%)
Jul 20, 2011 1075 1083 1065 1076 0 +0.54(+0.05%)
Jul 19, 2011 1068 1085 1062 1075 0 +16.13(+1.52%)
Jul 18, 2011 1065 1071 1050 1059 0 -14.19(-1.32%)
Jul 15, 2011 1075 1083 1060 1073 0 +4.71(+0.44%)
Jul 14, 2011 1086 1092 1062 1069 0 -8.13(-0.75%)
Jul 13, 2011 1078 1092 1071 1077 0 +9.74(+0.91%)
Jul 12, 2011 1062 1081 1058 1067 0 +0.07(+0.01%)
Jul 11, 2011 1073 1083 1061 1067 0 -28.01(-2.56%)
Jul 08, 2011 1093 1103 1079 1095 0 -16.12(-1.45%)
Jul 07, 2011 1106 1121 1098 1111 0 +12.17(+1.11%)
Jul 06, 2011 1096 1107 1086 1099 0 -7.11(-0.64%)
Jul 05, 2011 1102 1114 1092 1106 0 +6.44(+0.59%)
Jul 01, 2011 1100 1100 1100 0 +14.71(+1.36%)
Jun 30, 2011 1079 1093 1073 1085 0 +10.37(+0.97%)
Jun 29, 2011 1075 1084 1062 1075 0 +7.25(+0.68%)
Jun 28, 2011 1056 1075 1052 1067 0 +10.68(+1.01%)
Jun 27, 2011 1053 1064 1043 1057 0 +7.62(+0.73%)
Jun 24, 2011 1059 1065 1041 1049 0 -8.56(-0.81%)
Jun 23, 2011 1044 1063 1033 1058 0 +2.29(+0.22%)
Jun 22, 2011 1053 1070 1045 1055 0 +1.66(+0.16%)
Jun 21, 2011 1042 1060 1035 1054 0 +17.32(+1.67%)
Jun 20, 2011 1036 1041 1025 1036 0 +8.71(+0.85%)
Jun 17, 2011 1024 1037 1015 1028 0 +13.22(+1.30%)
Jun 16, 2011 1012 1026 999.66 1014 0 -2.19(-0.22%)
Jun 15, 2011 1019 1031 1008 1017 0 -16.52(-1.60%)
Jun 14, 2011 1025 1040 1019 1033 0 +17.41(+1.71%)
Jun 13, 2011 1019 1031 1009 1016 0 +1.22(+0.12%)
Jun 10, 2011 1028 1034 1005 1014 0 -20.33(-1.96%)
Jun 09, 2011 1025 1042 1019 1035 0 +11.19(+1.09%)
Jun 08, 2011 1032 1040 1017 1024 0 -17.17(-1.65%)
Jun 07, 2011 1043 1058 1033 1041 0 +0.85(+0.08%)
Jun 06, 2011 1059 1064 1037 1040 0 -134.21(-11.43%)
Jun 03, 2011 1181 1195 1164 1174 0 -17.22(-1.45%)
May 24, 2011 1187 1202 1180 1191 0 +10.39(+0.88%)
May 23, 2011 1168 1189 1161 1181 0 -8.39(-0.71%)
May 20, 2011 1200 1206 1183 1189 0 -12.20(-1.02%)
May 19, 2011 1199 1211 1187 1202 0 +11.03(+0.93%)
May 18, 2011 1181 1200 1171 1191 0 -35.44(-2.89%)
May 17, 2011 1231 1240 1213 1226 0 -7.77(-0.63%)
May 16, 2011 1247 1263 1228 1234 0 -18.39(-1.47%)
May 13, 2011 1266 1275 1244 1252 0 -11.22(-0.89%)
May 12, 2011 1248 1269 1235 1263 0 +8.44(+0.67%)
May 11, 2011 1265 1273 1240 1255 0 -11.07(-0.87%)
May 10, 2011 1258 1275 1249 1266 0 +10.10(+0.80%)
May 09, 2011 1251 1265 1239 1256 0 -2.26(-0.18%)
May 06, 2011 1266 1283 1248 1258 0 +7.45(+0.60%)
May 05, 2011 1250 1267 1228 1251 0 -9.37(-0.74%)
May 04, 2011 1279 1289 1251 1260 0 -17.74(-1.39%)
May 03, 2011 1279 1289 1269 1278 0 -1.38(-0.11%)
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.