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 (%)
Jan 14, 2021 1646 1685 1643 1674 0 +34.66(+2.11%)
Jan 13, 2021 1639 1659 1617 1639 0 +58.66(+3.71%)
Dec 23, 2020 1599 1612 1571 1580 0 -16.36(-1.02%)
Dec 22, 2020 1584 1610 1575 1597 0 +12.65(+0.80%)
Dec 21, 2020 1562 1598 1543 1584 0 -1.23(-0.08%)
Dec 18, 2020 1586 1600 1568 1585 0 +7.75(+0.49%)
Dec 17, 2020 1570 1589 1555 1578 0 +14.62(+0.94%)
Dec 16, 2020 1542 1572 1532 1563 0 +22.10(+1.43%)
Dec 15, 2020 1532 1557 1522 1541 0 +17.11(+1.12%)
Dec 14, 2020 1515 1540 1503 1524 0 +20.99(+1.40%)
Dec 11, 2020 1490 1520 1474 1503 0 +2.97(+0.20%)
Dec 10, 2020 1487 1512 1468 1500 0 +6.63(+0.44%)
Dec 09, 2020 1500 1515 1476 1493 0 -8.35(-0.56%)
Dec 08, 2020 1500 1517 1483 1502 0 -2.57(-0.17%)
Dec 07, 2020 1495 1521 1476 1504 0 +11.00(+0.74%)
Dec 04, 2020 1491 1509 1473 1493 0 +7.94(+0.53%)
Dec 03, 2020 1490 1510 1470 1485 0 -5.11(-0.34%)
Dec 02, 2020 1508 1519 1482 1490 0 -23.50(-1.55%)
Dec 01, 2020 1517 1544 1490 1514 0 +4.27(+0.28%)
Nov 30, 2020 1511 1533 1485 1510 0 -5.17(-0.34%)
Nov 27, 2020 1480 1521 1469 1515 0 +41.16(+2.79%)
Nov 25, 2020 1475 1486 1450 1474 0 -4.40(-0.30%)
Nov 24, 2020 1479 1497 1458 1478 0 +13.12(+0.90%)
Nov 23, 2020 1430 1479 1424 1465 0 +43.99(+3.10%)
Nov 20, 2020 1423 1441 1403 1421 0 -11.49(-0.80%)
Nov 19, 2020 1410 1440 1401 1432 0 +22.83(+1.62%)
Nov 18, 2020 1440 1455 1402 1410 0 -27.85(-1.94%)
Nov 17, 2020 1432 1459 1418 1437 0 -3.94(-0.27%)
Nov 16, 2020 1428 1449 1415 1441 0 +18.89(+1.33%)
Nov 13, 2020 1415 1436 1399 1422 0 +16.11(+1.15%)
Nov 12, 2020 1426 1439 1384 1406 0 -23.47(-1.64%)
Nov 11, 2020 1420 1442 1406 1430 0 +19.75(+1.40%)
Nov 10, 2020 1389 1420 1377 1410 0 +22.19(+1.60%)
Nov 09, 2020 1453 1468 1382 1388 0 -73.04(-5.00%)
Nov 06, 2020 1447 1471 1425 1461 0 +13.35(+0.92%)
Nov 05, 2020 1425 1462 1415 1448 0 +44.53(+3.17%)
Nov 04, 2020 1405 1430 1382 1403 0 +6.53(+0.47%)
Nov 03, 2020 1391 1417 1376 1396 0 +31.60(+2.32%)
Nov 02, 2020 1370 1386 1344 1365 0 +7.84(+0.58%)
Oct 30, 2020 1365 1376 1338 1357 0 -14.24(-1.04%)
Oct 29, 2020 1368 1389 1344 1371 0 -0.83(-0.06%)
Oct 28, 2020 1371 1403 1351 1372 0 -18.43(-1.33%)
Oct 27, 2020 1411 1421 1384 1391 0 -16.34(-1.16%)
Oct 26, 2020 1432 1442 1389 1407 0 -34.56(-2.40%)
Oct 23, 2020 1427 1450 1412 1441 0 +21.34(+1.50%)
Oct 22, 2020 1447 1461 1405 1420 0 -70.04(-4.70%)
Oct 21, 2020 1499 1515 1480 1490 0 -3.61(-0.24%)
Oct 20, 2020 1513 1525 1483 1494 0 -11.23(-0.75%)
Oct 19, 2020 1530 1543 1498 1505 0 -15.65(-1.03%)
Oct 16, 2020 1525 1540 1508 1521 0 -1.54(-0.10%)
Oct 15, 2020 1501 1537 1495 1522 0 +10.02(+0.66%)
Oct 14, 2020 1528 1556 1501 1512 0 -11.61(-0.76%)
Oct 13, 2020 1505 1532 1493 1524 0 +10.17(+0.67%)
Oct 12, 2020 1516 1533 1499 1514 0 +9.43(+0.63%)
Oct 09, 2020 1511 1530 1490 1504 0 +3.07(+0.20%)
Oct 08, 2020 1478 1511 1465 1501 0 +27.60(+1.87%)
Oct 07, 2020 1450 1493 1443 1473 0 +28.24(+1.95%)
Oct 06, 2020 1468 1482 1436 1445 0 -21.03(-1.43%)
Oct 05, 2020 1442 1471 1432 1466 0 +32.65(+2.28%)
Oct 02, 2020 1428 1454 1419 1434 0 -9.64(-0.67%)
Oct 01, 2020 1448 1468 1429 1443 0 +0.45(+0.03%)
Sep 30, 2020 1430 1460 1422 1443 0 +16.46(+1.15%)
Sep 29, 2020 1436 1450 1420 1426 0 -11.59(-0.81%)
Sep 28, 2020 1437 1451 1416 1438 0 +14.37(+1.01%)
Sep 25, 2020 1414 1430 1398 1424 0 +6.91(+0.49%)
Sep 24, 2020 1421 1441 1406 1417 0 -10.28(-0.72%)
Sep 23, 2020 1457 1474 1419 1427 0 -29.98(-2.06%)
Sep 22, 2020 1436 1468 1418 1457 0 +28.15(+1.97%)
Sep 21, 2020 1428 1448 1411 1429 0 -11.02(-0.77%)
Sep 18, 2020 1447 1465 1424 1440 0 -5.78(-0.40%)
Sep 17, 2020 1428 1457 1421 1446 0 +1.13(+0.08%)
Sep 16, 2020 1467 1478 1438 1444 0 -17.88(-1.22%)
Sep 15, 2020 1454 1478 1443 1462 0 +14.72(+1.02%)
Sep 14, 2020 1450 1467 1438 1448 0 +10.54(+0.73%)
Sep 11, 2020 1450 1466 1429 1437 0 -4.88(-0.34%)
Sep 10, 2020 1471 1488 1436 1442 0 -26.25(-1.79%)
Sep 09, 2020 1442 1477 1434 1468 0 +41.57(+2.91%)
Sep 08, 2020 1438 1467 1411 1427 0 -37.78(-2.58%)
Sep 04, 2020 1495 1508 1444 1464 0 -19.96(-1.34%)
Sep 03, 2020 1515 1529 1475 1484 0 -42.63(-2.79%)
Sep 02, 2020 1521 1538 1499 1527 0 +7.66(+0.50%)
Sep 01, 2020 1502 1540 1496 1519 0 +18.41(+1.23%)
Aug 31, 2020 1499 1514 1473 1501 0 +1.52(+0.10%)
Aug 28, 2020 1525 1538 1490 1499 0 -19.57(-1.29%)
Aug 27, 2020 1546 1559 1501 1519 0 -19.96(-1.30%)
Aug 26, 2020 1539 1556 1520 1539 0 -2.08(-0.13%)
Aug 25, 2020 1547 1554 1523 1541 0 -2.76(-0.18%)
Aug 24, 2020 1545 1558 1518 1544 0 +12.16(+0.79%)
Aug 21, 2020 1526 1549 1514 1532 0 +7.26(+0.48%)
Aug 20, 2020 1524 1544 1511 1524 0 -12.67(-0.82%)
Aug 19, 2020 1535 1550 1525 1537 0 +9.59(+0.63%)
Aug 18, 2020 1538 1549 1510 1527 0 -5.61(-0.37%)
Aug 17, 2020 1509 1544 1495 1533 0 +26.72(+1.77%)
Aug 14, 2020 1499 1522 1492 1506 0 +0.36(+0.02%)
Aug 13, 2020 1504 1522 1494 1506 0 +0.89(+0.06%)
Aug 12, 2020 1493 1519 1474 1505 0 +22.31(+1.50%)
Aug 11, 2020 1511 1521 1472 1483 0 -19.07(-1.27%)
Aug 10, 2020 1507 1519 1487 1502 0 -1.13(-0.08%)
Aug 07, 2020 1492 1522 1487 1503 0 +6.37(+0.43%)
Aug 06, 2020 1501 1516 1476 1497 0 -4.39(-0.29%)
Aug 05, 2020 1501 1519 1474 1501 0 +7.07(+0.47%)
Aug 04, 2020 1477 1502 1466 1494 0 +12.95(+0.87%)
Aug 03, 2020 1456 1493 1446 1481 0 +30.18(+2.08%)
Jul 31, 2020 1468 1474 1432 1451 0 -10.61(-0.73%)
Jul 30, 2020 1461 1480 1443 1461 0 -20.46(-1.38%)
Jul 29, 2020 1466 1492 1461 1482 0 +22.93(+1.57%)
Jul 28, 2020 1456 1477 1445 1459 0 -2.10(-0.14%)
Jul 27, 2020 1485 1497 1448 1461 0 -15.70(-1.06%)
Jul 24, 2020 1464 1489 1441 1477 0 -6.41(-0.43%)
Jul 23, 2020 1530 1551 1466 1483 0 -8.71(-0.58%)
Jul 22, 2020 1477 1503 1469 1492 0 +16.81(+1.14%)
Jul 21, 2020 1471 1488 1440 1475 0 +5.29(+0.36%)
Jul 20, 2020 1453 1484 1435 1470 0 +23.05(+1.59%)
Jul 17, 2020 1469 1474 1440 1447 0 -10.82(-0.74%)
Jul 16, 2020 1429 1465 1426 1458 0 +24.30(+1.70%)
Jul 15, 2020 1439 1455 1415 1433 0 +11.55(+0.81%)
Jul 14, 2020 1379 1425 1366 1422 0 +48.75(+3.55%)
Jul 13, 2020 1407 1427 1368 1373 0 -27.43(-1.96%)
Jul 10, 2020 1390 1405 1375 1400 0 +9.16(+0.66%)
Jul 09, 2020 1393 1407 1368 1391 0 +3.06(+0.22%)
Jul 08, 2020 1375 1394 1364 1388 0 +13.85(+1.01%)
Jul 07, 2020 1374 1394 1363 1374 0 -6.56(-0.48%)
Jul 06, 2020 1396 1406 1371 1381 0 +13.43(+0.98%)
Jul 02, 2020 1379 1392 1356 1367 0 +4.77(+0.35%)
Jul 01, 2020 1356 1379 1340 1363 0 +9.20(+0.68%)
Jun 30, 2020 1352 1366 1333 1353 0 +3.07(+0.23%)
Jun 29, 2020 1341 1368 1321 1350 0 +12.78(+0.96%)
Jun 26, 2020 1349 1362 1325 1338 0 -14.02(-1.04%)
Jun 25, 2020 1348 1361 1324 1352 0 +3.78(+0.28%)
Jun 24, 2020 1330 1366 1312 1348 0 -3.05(-0.23%)
Jun 23, 2020 1358 1378 1339 1351 0 +1.42(+0.11%)
Jun 22, 2020 1328 1363 1313 1349 0 +17.56(+1.32%)
Jun 19, 2020 1342 1355 1302 1332 0 +5.02(+0.38%)
Jun 18, 2020 1324 1345 1309 1327 0 +4.47(+0.34%)
Jun 17, 2020 1323 1342 1308 1322 0 +7.56(+0.57%)
Jun 16, 2020 1315 1331 1285 1315 0 +26.74(+2.08%)
Jun 15, 2020 1238 1298 1230 1288 0 +23.74(+1.88%)
Jun 12, 2020 1282 1300 1242 1264 0 +9.48(+0.76%)
Jun 11, 2020 1272 1298 1246 1255 0 -48.53(-3.72%)
Jun 10, 2020 1333 1342 1295 1303 0 -25.07(-1.89%)
Jun 09, 2020 1326 1344 1306 1328 0 -10.20(-0.76%)
Jun 08, 2020 1314 1343 1303 1339 0 +19.33(+1.47%)
Jun 05, 2020 1329 1345 1303 1319 0 +12.43(+0.95%)
Jun 04, 2020 1310 1326 1290 1307 0 -3.90(-0.30%)
Jun 03, 2020 1309 1326 1287 1311 0 +12.22(+0.94%)
Jun 02, 2020 1275 1310 1268 1299 0 +22.17(+1.74%)
Jun 01, 2020 1266 1294 1261 1276 0 +10.15(+0.80%)
May 29, 2020 1244 1279 1231 1266 0 +19.29(+1.55%)
May 28, 2020 1268 1284 1237 1247 0 -14.75(-1.17%)
May 27, 2020 1226 1268 1202 1262 0 +68.62(+5.75%)
May 26, 2020 1205 1221 1184 1193 0 +14.34(+1.22%)
May 22, 2020 1164 1185 1151 1179 0 +18.45(+1.59%)
May 21, 2020 1146 1170 1137 1160 0 +20.88(+1.83%)
May 20, 2020 1150 1165 1128 1139 0 +2.22(+0.20%)
May 19, 2020 1143 1165 1122 1137 0 -11.06(-0.96%)
May 18, 2020 1159 1179 1131 1148 0 +9.76(+0.86%)
May 15, 2020 1104 1150 1096 1139 0 +34.55(+3.13%)
May 14, 2020 1092 1108 1074 1104 0 +6.41(+0.58%)
May 13, 2020 1107 1118 1080 1098 0 -12.28(-1.11%)
May 12, 2020 1136 1144 1108 1110 0 -17.37(-1.54%)
May 11, 2020 1119 1143 1102 1127 0 +4.36(+0.39%)
May 08, 2020 1110 1131 1100 1123 0 +28.06(+2.56%)
May 07, 2020 1104 1122 1084 1095 0 -0.94(-0.09%)
May 06, 2020 1104 1121 1087 1096 0 +4.45(+0.41%)
May 05, 2020 1086 1107 1074 1091 0 +15.75(+1.46%)
May 04, 2020 1066 1085 1055 1076 0 +6.57(+0.61%)
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.