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 29, 2016 1396 1402 1375 1391 0 +17.51(+1.27%)
Apr 28, 2016 1384 1393 1370 1374 0 -15.29(-1.10%)
Apr 27, 2016 1385 1396 1371 1389 0 +4.78(+0.35%)
Apr 26, 2016 1383 1393 1372 1384 0 +7.07(+0.51%)
Apr 25, 2016 1376 1384 1364 1377 0 -6.38(-0.46%)
Apr 22, 2016 1379 1392 1371 1383 0 -1.80(-0.13%)
Apr 21, 2016 1397 1410 1375 1385 0 +10.97(+0.80%)
Apr 20, 2016 1376 1385 1362 1374 0 -13.61(-0.98%)
Apr 19, 2016 1390 1403 1374 1388 0 +3.64(+0.26%)
Apr 18, 2016 1371 1392 1364 1384 0 +5.32(+0.39%)
Apr 15, 2016 1385 1395 1369 1379 0 +0.82(+0.06%)
Apr 14, 2016 1381 1391 1361 1378 0 -13.36(-0.96%)
Apr 13, 2016 1382 1397 1373 1391 0 +16.33(+1.19%)
Apr 12, 2016 1362 1381 1352 1375 0 +11.99(+0.88%)
Apr 11, 2016 1370 1382 1360 1363 0 +2.24(+0.16%)
Apr 08, 2016 1366 1374 1350 1361 0 +13.46(+1.00%)
Apr 07, 2016 1359 1370 1339 1347 0 -23.89(-1.74%)
Apr 06, 2016 1356 1380 1349 1371 0 +21.94(+1.63%)
Apr 05, 2016 1354 1367 1342 1349 0 -11.48(-0.84%)
Apr 04, 2016 1370 1381 1353 1361 0 -16.44(-1.19%)
Apr 01, 2016 1361 1383 1354 1377 0 +3.56(+0.26%)
Mar 31, 2016 1386 1393 1366 1374 0 -16.37(-1.18%)
Mar 30, 2016 1389 1407 1380 1390 0 +16.57(+1.21%)
Mar 29, 2016 1354 1380 1347 1374 0 +13.14(+0.97%)
Mar 28, 2016 1357 1373 1348 1360 0 +9.97(+0.74%)
Mar 24, 2016 1350 1350 1350 1350 0 +4.80(+0.36%)
Mar 23, 2016 1357 1366 1339 1346 0 -5.24(-0.39%)
Mar 22, 2016 1334 1362 1328 1351 0 +0.43(+0.03%)
Mar 21, 2016 1351 1362 1341 1350 0 +0.69(+0.05%)
Mar 18, 2016 1354 1364 1336 1350 0 -0.57(-0.04%)
Mar 17, 2016 1341 1361 1331 1350 0 +18.71(+1.41%)
Mar 16, 2016 1317 1338 1305 1332 0 +1.12(+0.08%)
Mar 15, 2016 1333 1346 1320 1330 0 -14.92(-1.11%)
Mar 14, 2016 1348 1358 1333 1345 0 -11.22(-0.83%)
Mar 11, 2016 1348 1364 1342 1357 0 +12.27(+0.91%)
Mar 10, 2016 1340 1363 1320 1344 0 +12.82(+0.96%)
Mar 09, 2016 1334 1350 1320 1332 0 +14.11(+1.07%)
Mar 08, 2016 1324 1338 1309 1317 0 +10.64(+0.81%)
Mar 07, 2016 1303 1321 1294 1307 0 -8.32(-0.63%)
Mar 04, 2016 1315 1326 1298 1315 0 +9.69(+0.74%)
Mar 03, 2016 1299 1317 1287 1305 0 -14.22(-1.08%)
Mar 02, 2016 1308 1325 1299 1320 0 -10.38(-0.78%)
Mar 01, 2016 1311 1341 1304 1330 0 +24.22(+1.85%)
Feb 29, 2016 1308 1324 1294 1306 0 -1.29(-0.10%)
Feb 26, 2016 1322 1328 1298 1307 0 -12.54(-0.95%)
Feb 25, 2016 1309 1326 1296 1320 0 +13.29(+1.02%)
Feb 24, 2016 1285 1311 1270 1306 0 +0.90(+0.07%)
Feb 23, 2016 1324 1333 1299 1305 0 -22.39(-1.69%)
Feb 22, 2016 1324 1338 1315 1328 0 +22.58(+1.73%)
Feb 19, 2016 1306 1313 1292 1305 0 -0.61(-0.05%)
Feb 18, 2016 1313 1323 1294 1306 0 +9.01(+0.69%)
Feb 17, 2016 1280 1308 1274 1297 0 +23.33(+1.83%)
Feb 16, 2016 1263 1279 1248 1273 0 +24.25(+1.94%)
Feb 12, 2016 1249 1249 1249 1249 0 +20.29(+1.65%)
Feb 11, 2016 1236 1250 1212 1229 0 -24.07(-1.92%)
Feb 10, 2016 1253 1267 1248 1253 0 +18.41(+1.49%)
Feb 09, 2016 1238 1257 1222 1235 0 +3.25(+0.26%)
Feb 08, 2016 1239 1244 1210 1231 0 -26.44(-2.10%)
Feb 05, 2016 1280 1293 1248 1258 0 -29.06(-2.26%)
Feb 04, 2016 1284 1302 1259 1287 0 +5.05(+0.39%)
Feb 03, 2016 1282 1295 1254 1282 0 +18.86(+1.49%)
Feb 02, 2016 1277 1284 1256 1263 0 -25.58(-1.99%)
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.