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, 2010 1440 1448 1407 1413 0 -33.16(-2.29%)
Apr 29, 2010 1436 1460 1421 1447 0 +21.29(+1.49%)
Apr 28, 2010 1433 1450 1409 1425 0 -8.33(-0.58%)
Apr 27, 2010 1480 1490 1430 1434 0 -59.97(-4.02%)
Apr 26, 2010 1487 1510 1481 1494 0 +1.00(+0.07%)
Apr 23, 2010 1469 1498 1465 1493 0 +17.80(+1.21%)
Apr 22, 2010 1445 1481 1438 1475 0 +18.01(+1.24%)
Apr 21, 2010 1443 1467 1434 1457 0 +14.37(+1.00%)
Apr 20, 2010 1443 1456 1435 1442 0 +4.80(+0.33%)
Apr 19, 2010 1426 1450 1417 1438 0 -1.54(-0.11%)
Apr 16, 2010 1448 1459 1427 1439 0 -17.95(-1.23%)
Apr 15, 2010 1447 1465 1442 1457 0 +2.35(+0.16%)
Apr 14, 2010 1432 1461 1429 1455 0 +23.22(+1.62%)
Apr 13, 2010 1433 1444 1418 1432 0 -4.54(-0.32%)
Apr 12, 2010 1438 1447 1429 1436 0 -0.07(-0.00%)
Apr 09, 2010 1427 1442 1420 1436 0 +13.15(+0.92%)
Apr 08, 2010 1415 1432 1405 1423 0 -0.75(-0.05%)
Apr 07, 2010 1421 1436 1409 1424 0 +2.34(+0.16%)
Apr 06, 2010 1410 1428 1406 1421 0 +4.78(+0.34%)
Apr 05, 2010 1405 1425 1398 1417 0 +9.21(+0.65%)
Apr 01, 2010 1407 1407 1407 0 +16.71(+1.20%)
Mar 31, 2010 1395 1404 1384 1391 0 -5.25(-0.38%)
Mar 30, 2010 1403 1410 1386 1396 0 -13.78(-0.98%)
Mar 29, 2010 1412 1422 1399 1410 0 +1.43(+0.10%)
Mar 26, 2010 1397 1417 1397 1408 0 +11.86(+0.85%)
Mar 25, 2010 1404 1419 1394 1396 0 -3.26(-0.23%)
Mar 24, 2010 1406 1417 1394 1400 0 -20.42(-1.44%)
Mar 23, 2010 1410 1429 1397 1420 0 +5.41(+0.38%)
Mar 22, 2010 1380 1422 1374 1415 0 +32.26(+2.33%)
Mar 19, 2010 1400 1410 1373 1382 0 -16.09(-1.15%)
Mar 18, 2010 1397 1408 1386 1399 0 +0.79(+0.06%)
Mar 17, 2010 1389 1405 1385 1398 0 +3.71(+0.27%)
Mar 16, 2010 1376 1399 1369 1394 0 +19.61(+1.43%)
Mar 15, 2010 1362 1378 1359 1374 0 -4.85(-0.35%)
Mar 12, 2010 1376 1390 1362 1379 0 +4.24(+0.31%)
Mar 11, 2010 1363 1382 1356 1375 0 +5.82(+0.43%)
Mar 10, 2010 1357 1377 1351 1369 0 +10.62(+0.78%)
Mar 09, 2010 1342 1373 1338 1359 0 +8.67(+0.64%)
Mar 08, 2010 1354 1368 1336 1350 0 -6.57(-0.48%)
Mar 05, 2010 1344 1366 1339 1357 0 +16.35(+1.22%)
Mar 04, 2010 1330 1351 1320 1340 0 +16.37(+1.24%)
Mar 03, 2010 1324 1346 1305 1324 0 -8.76(-0.66%)
Mar 02, 2010 1340 1362 1319 1333 0 -49.02(-3.55%)
Mar 01, 2010 1369 1393 1358 1382 0 +19.49(+1.43%)
Feb 26, 2010 1357 1373 1347 1362 0 -0.98(-0.07%)
Feb 25, 2010 1340 1367 1334 1363 0 +10.71(+0.79%)
Feb 24, 2010 1341 1360 1337 1352 0 +11.41(+0.85%)
Feb 23, 2010 1343 1360 1333 1341 0 -9.95(-0.74%)
Feb 22, 2010 1355 1365 1344 1351 0 -2.62(-0.19%)
Feb 19, 2010 1337 1362 1331 1354 0 +12.31(+0.92%)
Feb 18, 2010 1328 1347 1323 1341 0 +7.05(+0.53%)
Feb 17, 2010 1323 1343 1319 1334 0 +11.44(+0.86%)
Feb 16, 2010 1303 1330 1300 1323 0 +22.00(+1.69%)
Feb 12, 2010 1301 1301 1301 0 +4.72(+0.36%)
Feb 11, 2010 1269 1300 1263 1296 0 +17.63(+1.38%)
Feb 10, 2010 1279 1294 1266 1278 0 -7.74(-0.60%)
Feb 09, 2010 1271 1300 1258 1286 0 +33.06(+2.64%)
Feb 08, 2010 1255 1276 1246 1253 0 -10.40(-0.82%)
Feb 05, 2010 1260 1277 1232 1263 0 -1.27(-0.10%)
Feb 04, 2010 1294 1303 1257 1265 0 -47.34(-3.61%)
Feb 03, 2010 1310 1325 1301 1312 0 -11.41(-0.86%)
Feb 02, 2010 1306 1332 1296 1323 0 +25.33(+1.95%)
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.