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, 2009 999.47 1017 978.48 991.13 0 -1.97(-0.20%)
Apr 29, 2009 1004 1026 975.47 993.10 0 +5.52(+0.56%)
Apr 28, 2009 977.17 1010 967.09 987.58 0 +3.21(+0.33%)
Apr 27, 2009 985.49 1008 970.76 984.37 0 -17.85(-1.78%)
Apr 24, 2009 972.84 1015 966.36 1002 0 +31.38(+3.23%)
Apr 23, 2009 961.92 982.13 944.92 970.85 0 +11.61(+1.21%)
Apr 22, 2009 939.33 985.87 933.98 959.24 0 +8.98(+0.94%)
Apr 21, 2009 928.59 955.83 913.68 950.26 0 +22.40(+2.41%)
Apr 20, 2009 938.44 947.31 918.78 927.86 0 -28.45(-2.97%)
Apr 17, 2009 947.93 969.05 935.32 956.31 0 -7.12(-0.74%)
Apr 16, 2009 956.11 974.54 938.13 963.43 0 +16.38(+1.73%)
Apr 15, 2009 935.81 955.28 919.75 947.05 0 +6.13(+0.65%)
Apr 14, 2009 943.26 961.82 925.08 940.92 0 -7.00(-0.74%)
Apr 13, 2009 950.93 960.89 928.12 947.92 0 -6.88(-0.72%)
Apr 10, 2009 924.35 964.51 912.00 954.81 0 +0.00(+0.00%)
Apr 09, 2009 924.35 964.51 912.00 954.81 0 +51.95(+5.75%)
Apr 08, 2009 889.37 911.09 878.15 902.86 0 +29.25(+3.35%)
Apr 07, 2009 888.61 899.88 867.01 873.61 0 -28.79(-3.19%)
Apr 06, 2009 901.43 924.08 885.35 902.40 0 -4.91(-0.54%)
Apr 03, 2009 908.87 918.53 889.42 907.31 0 -1.45(-0.16%)
Apr 02, 2009 881.55 927.71 870.72 908.76 0 +44.27(+5.12%)
Apr 01, 2009 834.68 869.71 828.45 864.49 0 +17.62(+2.08%)
Mar 31, 2009 853.72 864.09 831.08 846.87 0 +9.21(+1.10%)
Mar 30, 2009 842.34 846.64 816.55 837.65 0 -20.48(-2.39%)
Mar 27, 2009 870.87 880.01 848.81 858.13 0 -21.63(-2.46%)
Mar 26, 2009 865.43 895.75 853.13 879.76 0 +26.95(+3.16%)
Mar 25, 2009 848.51 880.17 818.31 852.82 0 +26.98(+3.27%)
Mar 24, 2009 820.33 850.22 810.36 825.83 0 -18.18(-2.15%)
Mar 23, 2009 822.68 847.47 811.63 844.01 0 +37.54(+4.65%)
Mar 20, 2009 824.52 835.76 795.95 806.47 0 -15.66(-1.90%)
Mar 19, 2009 806.53 835.00 796.03 822.13 0 +8.64(+1.06%)
Mar 18, 2009 783.29 822.78 770.49 813.49 0 +30.76(+3.93%)
Mar 17, 2009 748.50 784.79 740.64 782.73 0 +25.50(+3.37%)
Mar 16, 2009 771.69 786.85 749.68 757.23 0 -5.42(-0.71%)
Mar 13, 2009 770.78 784.21 744.60 762.66 0 -17.69(-2.27%)
Mar 12, 2009 741.19 785.56 723.89 780.34 0 +38.32(+5.16%)
Mar 11, 2009 740.81 769.32 725.88 742.02 0 -1.31(-0.18%)
Mar 10, 2009 715.42 750.95 699.78 743.33 0 +56.41(+8.21%)
Mar 09, 2009 683.95 704.70 673.41 686.92 0 -8.57(-1.23%)
Mar 06, 2009 697.41 712.85 673.59 695.48 0 +4.06(+0.59%)
Mar 05, 2009 709.56 723.61 683.26 691.43 0 -33.02(-4.56%)
Mar 04, 2009 715.30 735.45 697.89 724.44 0 +22.20(+3.16%)
Mar 03, 2009 719.22 729.16 690.16 702.24 0 -6.95(-0.98%)
Mar 02, 2009 732.32 744.73 701.12 709.19 0 -38.26(-5.12%)
Feb 27, 2009 723.54 765.56 718.17 747.46 0 +7.49(+1.01%)
Feb 26, 2009 751.58 764.95 733.97 739.97 0 -0.39(-0.05%)
Feb 25, 2009 742.00 757.41 724.52 740.36 0 -6.27(-0.84%)
Feb 24, 2009 730.15 756.02 713.38 746.62 0 +26.25(+3.64%)
Feb 23, 2009 750.63 762.56 716.11 720.38 0 -29.94(-3.99%)
Feb 20, 2009 746.87 768.62 728.72 750.32 0 -1.06(-0.14%)
Feb 19, 2009 767.68 777.44 740.86 751.38 0 -6.97(-0.92%)
Feb 18, 2009 760.47 774.15 741.16 758.35 0 +3.14(+0.42%)
Feb 17, 2009 761.48 774.82 744.43 755.21 0 -35.07(-4.44%)
Feb 16, 2009 797.63 811.64 784.72 790.27 0 +0.00(+0.00%)
Feb 13, 2009 797.63 811.64 784.72 790.27 0 -5.90(-0.74%)
Feb 12, 2009 773.79 800.94 764.10 796.17 0 +4.80(+0.61%)
Feb 11, 2009 788.80 805.45 777.55 791.37 0 +6.49(+0.83%)
Feb 10, 2009 813.16 825.79 772.28 784.88 0 -37.23(-4.53%)
Feb 09, 2009 828.64 837.55 800.16 822.12 0 -3.62(-0.44%)
Feb 06, 2009 808.59 835.95 797.63 825.74 0 +27.92(+3.50%)
Feb 05, 2009 778.96 805.92 765.35 797.82 0 +19.51(+2.51%)
Feb 04, 2009 791.29 804.19 767.81 778.31 0 -16.19(-2.04%)
Feb 03, 2009 768.05 800.08 758.68 794.49 0 +20.25(+2.62%)
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.