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 28, 2017 1311 1318 1298 1307 0 -8.47(-0.64%)
Apr 27, 2017 1324 1330 1304 1316 0 -9.82(-0.74%)
Apr 26, 2017 1326 1336 1319 1326 0 -4.70(-0.35%)
Apr 25, 2017 1326 1338 1318 1330 0 +9.06(+0.69%)
Apr 24, 2017 1319 1332 1313 1321 0 +33.99(+2.64%)
Apr 21, 2017 1287 1295 1278 1287 0 -0.60(-0.05%)
Apr 20, 2017 1287 1299 1279 1288 0 +8.54(+0.67%)
Apr 19, 2017 1280 1290 1271 1279 0 -4.72(-0.37%)
Apr 18, 2017 1284 1293 1273 1284 0 -10.63(-0.82%)
Apr 17, 2017 1282 1298 1266 1295 0 +17.75(+1.39%)
Apr 13, 2017 1283 1291 1272 1277 0 -6.63(-0.52%)
Apr 12, 2017 1293 1298 1275 1283 0 -11.31(-0.87%)
Apr 11, 2017 1296 1305 1279 1295 0 -4.80(-0.37%)
Apr 10, 2017 1299 1311 1292 1300 0 +3.12(+0.24%)
Apr 07, 2017 1297 1306 1288 1296 0 -1.53(-0.12%)
Apr 06, 2017 1296 1312 1287 1298 0 +7.02(+0.54%)
Apr 05, 2017 1301 1313 1287 1291 0 -10.24(-0.79%)
Apr 04, 2017 1282 1313 1275 1301 0 +10.22(+0.79%)
Apr 03, 2017 1294 1301 1279 1291 0 -5.14(-0.40%)
Mar 31, 2017 1296 1306 1290 1296 0 -0.67(-0.05%)
Mar 30, 2017 1297 1307 1290 1297 0 -3.90(-0.30%)
Mar 29, 2017 1288 1304 1285 1301 0 +5.60(+0.43%)
Mar 28, 2017 1290 1302 1284 1295 0 +4.17(+0.32%)
Mar 27, 2017 1291 1300 1284 1291 0 -0.92(-0.07%)
Mar 24, 2017 1290 1301 1283 1292 0 +5.25(+0.41%)
Mar 23, 2017 1282 1296 1277 1287 0 +6.63(+0.52%)
Mar 22, 2017 1279 1288 1271 1280 0 -4.78(-0.37%)
Mar 21, 2017 1303 1308 1279 1285 0 -9.23(-0.71%)
Mar 20, 2017 1300 1306 1287 1294 0 -6.30(-0.48%)
Mar 17, 2017 1295 1311 1282 1300 0 +15.31(+1.19%)
Mar 16, 2017 1284 1297 1275 1285 0 +1.61(+0.13%)
Mar 15, 2017 1267 1289 1262 1283 0 +14.86(+1.17%)
Mar 14, 2017 1271 1280 1259 1268 0 -4.70(-0.37%)
Mar 13, 2017 1276 1285 1263 1273 0 -2.86(-0.22%)
Mar 10, 2017 1272 1290 1263 1276 0 +19.32(+1.54%)
Mar 09, 2017 1257 1276 1244 1257 0 -1.14(-0.09%)
Mar 08, 2017 1255 1269 1247 1258 0 +4.34(+0.35%)
Mar 07, 2017 1258 1264 1248 1254 0 -2.31(-0.18%)
Mar 06, 2017 1267 1268 1249 1256 0 -9.90(-0.78%)
Mar 03, 2017 1267 1278 1253 1266 0 +7.14(+0.57%)
Mar 02, 2017 1255 1268 1248 1259 0 -14.20(-1.12%)
Mar 01, 2017 1271 1287 1261 1273 0 +7.05(+0.56%)
Feb 28, 2017 1274 1282 1253 1266 0 -11.05(-0.87%)
Feb 27, 2017 1270 1293 1260 1277 0 +13.83(+1.10%)
Feb 24, 2017 1264 1278 1252 1263 0 -2.46(-0.19%)
Feb 23, 2017 1284 1290 1259 1265 0 -13.87(-1.08%)
Feb 22, 2017 1277 1291 1269 1279 0 -0.59(-0.05%)
Feb 21, 2017 1277 1287 1264 1280 0 -0.16(-0.01%)
Feb 17, 2017 1280 1280 1280 1280 0 -4.34(-0.34%)
Feb 16, 2017 1302 1308 1280 1284 0 -18.44(-1.42%)
Feb 15, 2017 1299 1310 1289 1303 0 +3.91(+0.30%)
Feb 14, 2017 1291 1305 1285 1299 0 +7.64(+0.59%)
Feb 13, 2017 1296 1303 1283 1291 0 -2.37(-0.18%)
Feb 10, 2017 1288 1302 1284 1294 0 +3.66(+0.28%)
Feb 09, 2017 1282 1301 1279 1290 0 +7.31(+0.57%)
Feb 08, 2017 1271 1291 1264 1283 0 +7.23(+0.57%)
Feb 07, 2017 1277 1286 1269 1275 0 +1.32(+0.10%)
Feb 06, 2017 1273 1284 1265 1274 0 -17.64(-1.37%)
Feb 03, 2017 1282 1299 1273 1292 0 +11.01(+0.86%)
Feb 02, 2017 1282 1299 1268 1281 0 +10.65(+0.84%)
Feb 01, 2017 1280 1289 1260 1270 0 -20.04(-1.55%)
Jan 31, 2017 1294 1299 1273 1290 0 -7.17(-0.55%)
Jan 30, 2017 1295 1305 1282 1297 0 -5.21(-0.40%)
Jan 27, 2017 1312 1314 1296 1303 0 +1.27(+0.10%)
Jan 26, 2017 1310 1318 1297 1301 0 -13.55(-1.03%)
Jan 25, 2017 1310 1325 1302 1315 0 +5.98(+0.46%)
Jan 24, 2017 1301 1314 1293 1309 0 +4.66(+0.36%)
Jan 23, 2017 1305 1311 1293 1304 0 -8.96(-0.68%)
Jan 20, 2017 1319 1326 1306 1313 0 +3.79(+0.29%)
Jan 19, 2017 1317 1325 1300 1309 0 -18.02(-1.36%)
Jan 18, 2017 1334 1339 1319 1327 0 -12.91(-0.96%)
Jan 17, 2017 1336 1354 1328 1340 0 +45.22(+3.49%)
Jan 13, 2017 1295 1295 1295 1295 0 +0.29(+0.02%)
Jan 12, 2017 1300 1306 1286 1295 0 -3.88(-0.30%)
Jan 11, 2017 1293 1305 1278 1299 0 +12.93(+1.01%)
Jan 10, 2017 1280 1294 1274 1286 0 +13.09(+1.03%)
Jan 09, 2017 1272 1281 1262 1273 0 -5.03(-0.39%)
Jan 06, 2017 1279 1289 1268 1278 0 -6.92(-0.54%)
Jan 05, 2017 1292 1299 1271 1285 0 -15.46(-1.19%)
Jan 04, 2017 1292 1309 1286 1300 0 +7.02(+0.54%)
Jan 03, 2017 1303 1312 1284 1293 0 -8.99(-0.69%)
Dec 30, 2016 1302 1302 1302 1302 0 -1.50(-0.12%)
Dec 29, 2016 1300 1314 1293 1303 0 +7.82(+0.60%)
Dec 28, 2016 1301 1308 1286 1296 0 -7.59(-0.58%)
Dec 27, 2016 1297 1312 1293 1303 0 +8.73(+0.67%)
Dec 23, 2016 1295 1295 1295 1295 0 +3.62(+0.28%)
Dec 22, 2016 1310 1314 1282 1291 0 -15.79(-1.21%)
Dec 21, 2016 1313 1317 1301 1307 0 +0.22(+0.02%)
Dec 20, 2016 1295 1313 1289 1306 0 +10.87(+0.84%)
Dec 19, 2016 1295 1305 1287 1296 0 -6.42(-0.49%)
Dec 16, 2016 1300 1316 1289 1302 0 +0.05(+0.00%)
Dec 15, 2016 1295 1313 1289 1302 0 +3.66(+0.28%)
Dec 14, 2016 1313 1326 1294 1298 0 -16.87(-1.28%)
Dec 13, 2016 1309 1326 1302 1315 0 +14.41(+1.11%)
Dec 12, 2016 1307 1316 1291 1301 0 -11.18(-0.85%)
Dec 09, 2016 1304 1319 1293 1312 0 +8.34(+0.64%)
Dec 08, 2016 1297 1312 1283 1304 0 -4.26(-0.33%)
Dec 07, 2016 1292 1316 1285 1308 0 +5.04(+0.39%)
Dec 06, 2016 1292 1309 1286 1303 0 -1.28(-0.10%)
Dec 05, 2016 1296 1313 1290 1304 0 +21.67(+1.69%)
Dec 02, 2016 1276 1300 1270 1282 0 +2.83(+0.22%)
Dec 01, 2016 1286 1299 1267 1280 0 -1.40(-0.11%)
Nov 30, 2016 1281 1295 1272 1281 0 +4.27(+0.33%)
Nov 29, 2016 1285 1295 1264 1277 0 -4.45(-0.35%)
Nov 28, 2016 1286 1294 1271 1281 0 -7.34(-0.57%)
Nov 25, 2016 1286 1296 1278 1289 0 -3.20(-0.25%)
Nov 23, 2016 1292 1292 1292 1292 0 +5.60(+0.44%)
Nov 22, 2016 1293 1303 1276 1286 0 -11.40(-0.88%)
Nov 21, 2016 1286 1307 1280 1298 0 +22.96(+1.80%)
Nov 18, 2016 1261 1285 1252 1275 0 +4.12(+0.32%)
Nov 17, 2016 1246 1275 1237 1270 0 +24.87(+2.00%)
Nov 16, 2016 1233 1258 1225 1246 0 -1.48(-0.12%)
Nov 15, 2016 1242 1261 1224 1247 0 -7.89(-0.63%)
Nov 14, 2016 1246 1266 1232 1255 0 -3.52(-0.28%)
Nov 11, 2016 1239 1264 1227 1258 0 +14.45(+1.16%)
Nov 10, 2016 1235 1263 1219 1244 0 -3.94(-0.32%)
Nov 09, 2016 1221 1261 1210 1248 0 +7.11(+0.57%)
Nov 08, 2016 1240 1254 1225 1241 0 +1.82(+0.15%)
Nov 07, 2016 1232 1246 1222 1239 0 +17.20(+1.41%)
Nov 04, 2016 1227 1240 1217 1222 0 +2.63(+0.22%)
Nov 03, 2016 1221 1231 1211 1219 0 +15.70(+1.30%)
Nov 02, 2016 1205 1218 1181 1204 0 -5.48(-0.45%)
Nov 01, 2016 1217 1230 1197 1209 0 -10.30(-0.84%)
Oct 31, 2016 1217 1228 1207 1219 0 -0.62(-0.05%)
Oct 28, 2016 1218 1229 1209 1220 0 +9.03(+0.75%)
Oct 27, 2016 1224 1229 1205 1211 0 -6.34(-0.52%)
Oct 26, 2016 1214 1227 1209 1217 0 -4.77(-0.39%)
Oct 25, 2016 1226 1234 1211 1222 0 -10.34(-0.84%)
Oct 24, 2016 1220 1248 1207 1232 0 +33.65(+2.81%)
Oct 21, 2016 1199 1210 1186 1199 0 -16.20(-1.33%)
Oct 20, 2016 1214 1226 1201 1215 0 -3.66(-0.30%)
Oct 19, 2016 1214 1226 1207 1219 0 +6.51(+0.54%)
Oct 18, 2016 1209 1222 1200 1212 0 +15.32(+1.28%)
Oct 17, 2016 1200 1209 1188 1197 0 -2.95(-0.25%)
Oct 14, 2016 1208 1216 1194 1200 0 +1.64(+0.14%)
Oct 13, 2016 1194 1210 1184 1198 0 +0.52(+0.04%)
Oct 12, 2016 1196 1206 1191 1198 0 +3.33(+0.28%)
Oct 11, 2016 1209 1213 1188 1194 0 -16.66(-1.38%)
Oct 10, 2016 1209 1218 1203 1211 0 +1.97(+0.16%)
Oct 07, 2016 1210 1213 1199 1209 0 -5.72(-0.47%)
Oct 06, 2016 1211 1222 1203 1215 0 -3.91(-0.32%)
Oct 05, 2016 1215 1226 1209 1218 0 +16.60(+1.38%)
Oct 04, 2016 1211 1221 1196 1202 0 -50.37(-4.02%)
Sep 26, 2016 1259 1264 1246 1252 0 -9.55(-0.76%)
Sep 23, 2016 1258 1270 1255 1262 0 -6.04(-0.48%)
Sep 22, 2016 1271 1281 1261 1268 0 +19.38(+1.55%)
Sep 21, 2016 1243 1253 1229 1248 0 +11.71(+0.95%)
Sep 20, 2016 1249 1252 1233 1237 0 -1.28(-0.10%)
Sep 19, 2016 1244 1250 1234 1238 0 +5.86(+0.48%)
Sep 16, 2016 1233 1242 1225 1232 0 -17.41(-1.39%)
Sep 15, 2016 1241 1257 1231 1250 0 +9.22(+0.74%)
Sep 14, 2016 1244 1254 1232 1240 0 -2.24(-0.18%)
Sep 13, 2016 1253 1260 1231 1243 0 -15.10(-1.20%)
Sep 12, 2016 1238 1262 1234 1258 0 +9.86(+0.79%)
Sep 09, 2016 1264 1268 1242 1248 0 -31.94(-2.50%)
Sep 08, 2016 1286 1296 1272 1280 0 -46.53(-3.51%)
Sep 07, 2016 1320 1332 1311 1326 0 +12.48(+0.95%)
Sep 06, 2016 1312 1321 1299 1314 0 -0.80(-0.06%)
Sep 02, 2016 1315 1315 1315 1315 0 +11.29(+0.87%)
Sep 01, 2016 1312 1317 1295 1303 0 -8.80(-0.67%)
Aug 31, 2016 1315 1322 1302 1312 0 -3.83(-0.29%)
Aug 30, 2016 1321 1325 1309 1316 0 -6.93(-0.52%)
Aug 29, 2016 1309 1328 1304 1323 0 +13.04(+1.00%)
Aug 26, 2016 1324 1337 1300 1310 0 -9.22(-0.70%)
Aug 25, 2016 1329 1336 1313 1319 0 -8.23(-0.62%)
Aug 24, 2016 1337 1344 1321 1327 0 -10.06(-0.75%)
Aug 23, 2016 1342 1351 1330 1337 0 +4.44(+0.33%)
Aug 22, 2016 1332 1341 1323 1333 0 -1.95(-0.15%)
Aug 19, 2016 1325 1340 1320 1335 0 -2.18(-0.16%)
Aug 18, 2016 1339 1350 1326 1337 0 +4.19(+0.31%)
Aug 17, 2016 1344 1350 1317 1333 0 -20.26(-1.50%)
Aug 16, 2016 1354 1364 1342 1353 0 -1.70(-0.13%)
Aug 15, 2016 1350 1366 1346 1355 0 +7.45(+0.55%)
Aug 12, 2016 1349 1359 1338 1347 0 -0.66(-0.05%)
Aug 11, 2016 1337 1357 1332 1348 0 +17.61(+1.32%)
Aug 10, 2016 1337 1347 1324 1330 0 +2.64(+0.20%)
Aug 09, 2016 1324 1336 1316 1328 0 +4.73(+0.36%)
Aug 08, 2016 1318 1337 1308 1323 0 +1.42(+0.11%)
Aug 05, 2016 1317 1331 1310 1322 0 +16.02(+1.23%)
Aug 04, 2016 1313 1331 1292 1306 0 -8.82(-0.67%)
Aug 03, 2016 1304 1321 1294 1314 0 +4.97(+0.38%)
Aug 02, 2016 1326 1331 1301 1309 0 -18.73(-1.41%)
Aug 01, 2016 1329 1339 1320 1328 0 -13.82(-1.03%)
Jul 29, 2016 1334 1347 1323 1342 0 +14.63(+1.10%)
Jul 28, 2016 1321 1332 1310 1327 0 +7.50(+0.57%)
Jul 27, 2016 1325 1333 1310 1320 0 -5.07(-0.38%)
Jul 26, 2016 1321 1338 1315 1325 0 +0.47(+0.04%)
Jul 25, 2016 1345 1352 1315 1324 0 -13.07(-0.98%)
Jul 22, 2016 1326 1341 1321 1338 0 +12.97(+0.98%)
Jul 21, 2016 1334 1344 1313 1325 0 -15.05(-1.12%)
Jul 20, 2016 1337 1348 1329 1340 0 +12.57(+0.95%)
Jul 19, 2016 1328 1336 1317 1327 0 -6.59(-0.49%)
Jul 18, 2016 1325 1345 1319 1334 0 +2.47(+0.19%)
Jul 15, 2016 1339 1345 1324 1331 0 -9.82(-0.73%)
Jul 14, 2016 1350 1360 1335 1341 0 +11.32(+0.85%)
Jul 13, 2016 1337 1344 1321 1330 0 +7.31(+0.55%)
Jul 12, 2016 1319 1331 1312 1322 0 +10.36(+0.79%)
Jul 11, 2016 1312 1323 1306 1312 0 +0.91(+0.07%)
Jul 08, 2016 1311 1315 1284 1311 0 +26.91(+2.10%)
Jul 07, 2016 1286 1300 1275 1284 0 -2.80(-0.22%)
Jul 06, 2016 1287 1287 1287 1287 0 -6.41(-0.50%)
Jul 05, 2016 1301 1311 1283 1293 0 -27.89(-2.11%)
Jul 01, 2016 1321 1321 1321 1321 0 +8.46(+0.64%)
Jun 30, 2016 1303 1322 1289 1313 0 -22.12(-1.66%)
Jun 29, 2016 1329 1342 1321 1335 0 +9.10(+0.69%)
Jun 28, 2016 1316 1331 1307 1326 0 +43.17(+3.37%)
Jun 27, 2016 1296 1303 1264 1283 0 -19.98(-1.53%)
Jun 24, 2016 1305 1333 1290 1303 0 -61.51(-4.51%)
Jun 23, 2016 1349 1369 1337 1364 0 +35.10(+2.64%)
Jun 22, 2016 1338 1349 1325 1329 0 -4.78(-0.36%)
Jun 21, 2016 1341 1349 1324 1334 0 +0.23(+0.02%)
Jun 20, 2016 1339 1354 1328 1334 0 +23.14(+1.77%)
Jun 17, 2016 1308 1323 1295 1310 0 +8.13(+0.62%)
Jun 16, 2016 1294 1308 1280 1302 0 -6.94(-0.53%)
Jun 15, 2016 1297 1324 1294 1309 0 +23.22(+1.81%)
Jun 14, 2016 1289 1298 1274 1286 0 -11.62(-0.90%)
Jun 13, 2016 1307 1318 1291 1298 0 -15.09(-1.15%)
Jun 10, 2016 1322 1328 1302 1313 0 -33.76(-2.51%)
Jun 09, 2016 1351 1357 1338 1347 0 -20.81(-1.52%)
Jun 08, 2016 1377 1383 1358 1367 0 -6.39(-0.47%)
Jun 07, 2016 1374 1383 1367 1374 0 +4.73(+0.35%)
Jun 06, 2016 1364 1378 1352 1369 0 +7.68(+0.56%)
Jun 03, 2016 1360 1369 1346 1361 0 +5.61(+0.41%)
Jun 02, 2016 1351 1361 1340 1356 0 +5.66(+0.42%)
Jun 01, 2016 1344 1355 1334 1350 0 -1.43(-0.11%)
May 31, 2016 1360 1367 1339 1352 0 -7.89(-0.58%)
May 27, 2016 1359 1359 1359 1359 0 -2.47(-0.18%)
May 26, 2016 1360 1371 1352 1362 0 +10.90(+0.81%)
May 25, 2016 1355 1365 1341 1351 0 -5.79(-0.43%)
May 24, 2016 1344 1366 1337 1357 0 +13.82(+1.03%)
May 23, 2016 1352 1362 1337 1343 0 -3.09(-0.23%)
May 20, 2016 1338 1354 1331 1346 0 +13.10(+0.98%)
May 19, 2016 1327 1344 1317 1333 0 +3.40(+0.26%)
May 18, 2016 1335 1350 1321 1330 0 -6.18(-0.46%)
May 17, 2016 1350 1357 1328 1336 0 -12.83(-0.95%)
May 16, 2016 1341 1357 1332 1349 0 +14.72(+1.10%)
May 13, 2016 1346 1357 1326 1334 0 -14.68(-1.09%)
May 12, 2016 1352 1363 1333 1348 0 -7.03(-0.52%)
May 11, 2016 1376 1381 1346 1356 0 -50.47(-3.59%)
May 10, 2016 1408 1419 1390 1406 0 +11.99(+0.86%)
May 09, 2016 1393 1408 1370 1394 0 +6.45(+0.46%)
May 06, 2016 1378 1395 1369 1388 0 +2.28(+0.16%)
May 05, 2016 1404 1408 1379 1385 0 -16.78(-1.20%)
May 04, 2016 1397 1411 1389 1402 0 +6.32(+0.45%)
May 03, 2016 1399 1408 1382 1396 0 -13.06(-0.93%)
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.