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, 2019 1219 1222 1205 1213 0 -5.49(-0.45%)
Apr 29, 2019 1219 1225 1213 1218 0 -0.13(-0.01%)
Apr 26, 2019 1216 1222 1204 1218 0 +1.49(+0.12%)
Apr 25, 2019 1220 1232 1211 1217 0 -70.23(-5.46%)
Apr 24, 2019 1292 1300 1280 1287 0 -5.73(-0.44%)
Apr 23, 2019 1286 1297 1282 1293 0 +11.02(+0.86%)
Apr 22, 2019 1291 1293 1278 1282 0 -9.38(-0.73%)
Apr 18, 2019 1291 1299 1284 1291 0 +0.24(+0.02%)
Apr 17, 2019 1300 1303 1287 1291 0 -8.71(-0.67%)
Apr 16, 2019 1293 1304 1291 1300 0 +6.10(+0.47%)
Apr 15, 2019 1290 1298 1285 1294 0 +4.39(+0.34%)
Apr 12, 2019 1288 1297 1283 1289 0 +1.59(+0.12%)
Apr 11, 2019 1288 1293 1279 1288 0 +0.24(+0.02%)
Apr 10, 2019 1282 1291 1277 1287 0 +6.98(+0.55%)
Apr 09, 2019 1284 1289 1276 1280 0 -6.70(-0.52%)
Apr 08, 2019 1288 1295 1279 1287 0 -2.61(-0.20%)
Apr 05, 2019 1282 1295 1281 1290 0 +7.65(+0.60%)
Apr 04, 2019 1268 1285 1265 1282 0 +14.30(+1.13%)
Apr 03, 2019 1272 1279 1262 1268 0 -0.65(-0.05%)
Apr 02, 2019 1272 1275 1262 1268 0 -1.53(-0.12%)
Apr 01, 2019 1273 1280 1264 1270 0 +1.86(+0.15%)
Mar 29, 2019 1266 1278 1258 1268 0 +6.63(+0.53%)
Mar 28, 2019 1258 1270 1252 1261 0 +3.06(+0.24%)
Mar 27, 2019 1264 1270 1251 1258 0 -11.10(-0.87%)
Mar 26, 2019 1271 1277 1263 1270 0 +3.02(+0.24%)
Mar 25, 2019 1261 1276 1256 1266 0 +5.33(+0.42%)
Mar 22, 2019 1211 1280 1195 1261 0 -19.57(-1.53%)
Mar 21, 2019 1276 1289 1263 1281 0 -2.13(-0.17%)
Mar 20, 2019 1279 1299 1271 1283 0 +1.28(+0.10%)
Mar 19, 2019 1291 1300 1274 1282 0 +1.62(+0.13%)
Mar 18, 2019 1274 1290 1270 1280 0 +2.30(+0.18%)
Mar 15, 2019 1275 1294 1270 1278 0 +3.10(+0.24%)
Mar 14, 2019 1282 1288 1270 1275 0 -8.38(-0.65%)
Mar 13, 2019 1237 1291 1209 1283 0 +39.47(+3.17%)
Mar 12, 2019 1240 1251 1231 1243 0 +1.34(+0.11%)
Mar 11, 2019 1268 1277 1230 1242 0 +4.10(+0.33%)
Mar 08, 2019 1243 1281 1227 1238 0 -24.45(-1.94%)
Mar 07, 2019 1264 1300 1244 1262 0 +0.50(+0.04%)
Mar 06, 2019 1289 1316 1258 1262 0 -26.60(-2.06%)
Mar 05, 2019 1277 1322 1273 1289 0 +12.22(+0.96%)
Mar 04, 2019 1266 1325 1251 1276 0 -5.79(-0.45%)
Mar 01, 2019 1312 1326 1275 1282 0 -12.90(-1.00%)
Feb 28, 2019 1332 1341 1280 1295 0 -16.67(-1.27%)
Feb 27, 2019 1314 1341 1294 1312 0 -4.97(-0.38%)
Feb 26, 2019 1326 1334 1306 1317 0 -7.88(-0.59%)
Feb 25, 2019 1333 1342 1317 1325 0 -6.03(-0.45%)
Feb 22, 2019 1323 1338 1316 1331 0 +10.85(+0.82%)
Feb 21, 2019 1326 1338 1284 1320 0 -17.41(-1.30%)
Feb 20, 2019 1336 1352 1329 1337 0 -5.60(-0.42%)
Feb 19, 2019 1337 1359 1328 1343 0 -8.98(-0.66%)
Feb 15, 2019 1339 1364 1331 1352 0 +11.19(+0.83%)
Feb 14, 2019 1331 1353 1318 1341 0 +3.04(+0.23%)
Feb 13, 2019 1327 1351 1318 1338 0 +7.25(+0.55%)
Feb 12, 2019 1324 1346 1320 1330 0 +8.02(+0.61%)
Feb 11, 2019 1313 1337 1307 1322 0 +10.42(+0.79%)
Feb 08, 2019 1310 1335 1299 1312 0 -1.77(-0.13%)
Feb 07, 2019 1319 1334 1301 1314 0 -9.38(-0.71%)
Feb 06, 2019 1327 1395 1300 1323 0 -9.35(-0.70%)
Feb 05, 2019 1338 1351 1322 1332 0 -0.31(-0.02%)
Feb 04, 2019 1318 1339 1314 1333 0 +6.99(+0.53%)
Feb 01, 2019 1320 1342 1306 1326 0 +0.35(+0.03%)
Jan 31, 2019 1316 1335 1301 1325 0 +3.57(+0.27%)
Jan 30, 2019 1317 1333 1305 1322 0 +3.74(+0.28%)
Jan 29, 2019 1321 1329 1309 1318 0 -3.13(-0.24%)
Jan 28, 2019 1315 1328 1304 1321 0 -2.72(-0.21%)
Jan 25, 2019 1314 1330 1310 1324 0 +9.01(+0.69%)
Jan 24, 2019 1310 1326 1298 1315 0 -0.76(-0.06%)
Jan 23, 2019 1310 1325 1300 1316 0 +6.78(+0.52%)
Jan 22, 2019 1316 1330 1300 1309 0 -9.27(-0.70%)
Jan 18, 2019 1313 1330 1306 1318 0 +9.86(+0.75%)
Jan 17, 2019 1288 1313 1284 1308 0 +14.80(+1.14%)
Jan 16, 2019 1289 1304 1286 1293 0 -2.12(-0.16%)
Jan 15, 2019 1298 1308 1282 1296 0 -0.66(-0.05%)
Jan 14, 2019 1294 1311 1288 1296 0 +0.24(+0.02%)
Jan 11, 2019 1292 1305 1286 1296 0 +2.44(+0.19%)
Jan 10, 2019 1290 1303 1278 1294 0 -4.03(-0.31%)
Jan 09, 2019 1286 1305 1280 1298 0 +17.99(+1.41%)
Jan 08, 2019 1280 1292 1262 1280 0 -1.61(-0.13%)
Jan 07, 2019 1276 1294 1264 1281 0 +3.41(+0.27%)
Jan 04, 2019 1262 1287 1255 1278 0 +14.81(+1.17%)
Jan 03, 2019 1269 1290 1253 1263 0 -12.27(-0.96%)
Jan 02, 2019 1261 1287 1251 1275 0 +7.02(+0.55%)
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%)
Oct 01, 2018 1400 1406 1382 1386 0 -3.23(-0.23%)
Sep 28, 2018 1388 1402 1378 1389 0 -13.31(-0.95%)
Sep 27, 2018 1399 1413 1391 1402 0 +4.37(+0.31%)
Sep 26, 2018 1381 1408 1377 1398 0 +23.75(+1.73%)
Sep 25, 2018 1368 1381 1363 1374 0 +7.97(+0.58%)
Sep 24, 2018 1367 1376 1356 1366 0 +0.42(+0.03%)
Sep 21, 2018 1366 1377 1357 1366 0 -2.32(-0.17%)
Sep 20, 2018 1361 1375 1347 1368 0 +14.85(+1.10%)
Sep 19, 2018 1353 1370 1344 1353 0 -5.10(-0.38%)
Sep 18, 2018 1354 1369 1348 1358 0 +5.88(+0.43%)
Sep 17, 2018 1354 1369 1341 1352 0 +3.10(+0.23%)
Sep 14, 2018 1355 1363 1340 1349 0 -6.24(-0.46%)
Sep 13, 2018 1357 1366 1342 1356 0 -2.31(-0.17%)
Sep 12, 2018 1358 1370 1347 1358 0 +7.76(+0.57%)
Sep 11, 2018 1335 1355 1326 1350 0 +4.44(+0.33%)
Sep 10, 2018 1350 1358 1336 1346 0 +11.35(+0.85%)
Sep 07, 2018 1333 1349 1325 1334 0 +1.02(+0.08%)
Sep 06, 2018 1343 1349 1324 1333 0 -21.16(-1.56%)
Sep 05, 2018 1355 1367 1339 1354 0 -10.28(-0.75%)
Sep 04, 2018 1355 1376 1343 1365 0 -3.18(-0.23%)
Aug 31, 2018 1368 1368 1368 1368 0 +3.33(+0.24%)
Aug 30, 2018 1369 1379 1357 1365 0 -9.17(-0.67%)
Aug 29, 2018 1370 1381 1362 1374 0 +9.37(+0.69%)
Aug 28, 2018 1371 1376 1355 1364 0 -5.34(-0.39%)
Aug 27, 2018 1366 1383 1352 1370 0 +4.92(+0.36%)
Aug 24, 2018 1366 1379 1353 1365 0 -3.70(-0.27%)
Aug 23, 2018 1365 1380 1353 1369 0 +0.55(+0.04%)
Aug 22, 2018 1350 1374 1345 1368 0 +21.46(+1.59%)
Aug 21, 2018 1341 1359 1330 1346 0 +4.12(+0.31%)
Aug 20, 2018 1333 1348 1328 1342 0 +13.58(+1.02%)
Aug 17, 2018 1318 1334 1310 1329 0 +5.03(+0.38%)
Aug 16, 2018 1328 1334 1312 1324 0 +4.67(+0.35%)
Aug 15, 2018 1327 1336 1308 1319 0 -20.16(-1.51%)
Aug 14, 2018 1326 1350 1321 1339 0 +19.45(+1.47%)
Aug 13, 2018 1318 1333 1310 1320 0 -3.47(-0.26%)
Aug 10, 2018 1330 1336 1313 1323 0 -30.45(-2.25%)
Aug 09, 2018 1356 1367 1345 1354 0 -13.34(-0.98%)
Aug 08, 2018 1363 1377 1355 1367 0 +7.05(+0.52%)
Aug 07, 2018 1362 1377 1352 1360 0 +3.68(+0.27%)
Aug 06, 2018 1356 1367 1343 1356 0 -12.70(-0.93%)
Aug 03, 2018 1355 1386 1349 1369 0 +20.07(+1.49%)
Aug 02, 2018 1341 1361 1331 1349 0 +9.85(+0.74%)
Aug 01, 2018 1352 1356 1332 1339 0 -21.18(-1.56%)
Jul 31, 2018 1355 1370 1347 1360 0 +0.22(+0.02%)
Jul 30, 2018 1359 1370 1349 1360 0 +0.50(+0.04%)
Jul 27, 2018 1371 1380 1348 1360 0 -15.63(-1.14%)
Jul 26, 2018 1379 1394 1363 1375 0 +12.98(+0.95%)
Jul 25, 2018 1357 1371 1342 1362 0 +10.73(+0.79%)
Jul 24, 2018 1356 1368 1337 1352 0 +11.94(+0.89%)
Jul 23, 2018 1350 1360 1329 1340 0 -13.30(-0.98%)
Jul 20, 2018 1351 1361 1341 1353 0 +15.70(+1.17%)
Jul 19, 2018 1323 1341 1319 1337 0 +1.99(+0.15%)
Jul 18, 2018 1335 1342 1323 1335 0 -0.84(-0.06%)
Jul 17, 2018 1330 1346 1323 1336 0 +1.30(+0.10%)
Jul 16, 2018 1339 1344 1325 1335 0 -9.37(-0.70%)
Jul 13, 2018 1343 1354 1332 1344 0 -2.90(-0.22%)
Jul 12, 2018 1347 1352 1338 1347 0 +9.50(+0.71%)
Jul 11, 2018 1340 1349 1328 1337 0 -11.70(-0.87%)
Jul 10, 2018 1349 1355 1339 1349 0 +1.96(+0.15%)
Jul 09, 2018 1349 1354 1335 1347 0 +5.57(+0.42%)
Jul 06, 2018 1329 1349 1325 1342 0 +15.83(+1.19%)
Jul 05, 2018 1325 1333 1312 1326 0 +6.60(+0.50%)
Jul 03, 2018 1319 1319 1319 1319 0 +8.93(+0.68%)
Jul 02, 2018 1311 1316 1292 1310 0 -11.45(-0.87%)
Jun 29, 2018 1325 1342 1318 1322 0 +0.12(+0.01%)
Jun 28, 2018 1317 1330 1311 1322 0 +5.06(+0.38%)
Jun 27, 2018 1326 1339 1310 1317 0 -12.30(-0.93%)
Jun 26, 2018 1323 1336 1315 1329 0 +11.71(+0.89%)
Jun 25, 2018 1331 1335 1306 1317 0 -17.97(-1.35%)
Jun 22, 2018 1331 1345 1319 1335 0 +10.54(+0.80%)
Jun 21, 2018 1336 1341 1311 1325 0 -12.47(-0.93%)
Jun 20, 2018 1343 1353 1323 1337 0 -3.27(-0.24%)
Jun 19, 2018 1322 1344 1313 1340 0 +5.06(+0.38%)
Jun 18, 2018 1315 1339 1314 1335 0 -1.61(-0.12%)
Jun 15, 2018 1337 1342 1328 1337 0 -2.58(-0.19%)
Jun 14, 2018 1340 1354 1325 1339 0 -3.80(-0.28%)
Jun 13, 2018 1358 1360 1335 1343 0 -12.86(-0.95%)
Jun 12, 2018 1354 1368 1343 1356 0 +8.20(+0.61%)
Jun 11, 2018 1341 1355 1335 1348 0 +12.70(+0.95%)
Jun 08, 2018 1323 1341 1312 1335 0 +7.87(+0.59%)
Jun 07, 2018 1331 1340 1311 1327 0 -7.02(-0.53%)
Jun 06, 2018 1325 1342 1319 1334 0 +3.33(+0.25%)
Jun 05, 2018 1334 1342 1321 1331 0 -2.07(-0.16%)
Jun 04, 2018 1331 1340 1321 1333 0 +9.97(+0.75%)
Jun 01, 2018 1318 1329 1307 1323 0 +6.49(+0.49%)
May 31, 2018 1318 1327 1302 1317 0 -4.68(-0.35%)
May 30, 2018 1310 1328 1302 1321 0 +21.64(+1.67%)
May 29, 2018 1295 1313 1286 1300 0 -29.44(-2.21%)
May 25, 2018 1329 1329 1329 1329 0 -2.32(-0.17%)
May 24, 2018 1329 1336 1313 1331 0 +4.09(+0.31%)
May 23, 2018 1326 1336 1309 1327 0 -10.96(-0.82%)
May 22, 2018 1338 1349 1324 1338 0 +3.31(+0.25%)
May 21, 2018 1341 1350 1323 1335 0 -0.64(-0.05%)
May 18, 2018 1326 1342 1319 1336 0 +8.08(+0.61%)
May 17, 2018 1323 1338 1317 1328 0 +9.21(+0.70%)
May 16, 2018 1317 1332 1310 1318 0 -5.07(-0.38%)
May 15, 2018 1322 1334 1310 1323 0 -5.86(-0.44%)
May 14, 2018 1323 1338 1315 1329 0 +16.03(+1.22%)
May 11, 2018 1310 1324 1300 1313 0 +1.96(+0.15%)
May 10, 2018 1299 1315 1293 1311 0 +10.16(+0.78%)
May 09, 2018 1299 1310 1288 1301 0 +4.07(+0.31%)
May 08, 2018 1295 1308 1286 1297 0 -0.19(-0.01%)
May 07, 2018 1301 1310 1289 1297 0 -2.43(-0.19%)
May 04, 2018 1289 1309 1281 1300 0 +7.99(+0.62%)
May 03, 2018 1299 1311 1276 1292 0 -35.19(-2.65%)
May 02, 2018 1328 1337 1315 1327 0 +8.27(+0.63%)
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.