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 (%)
May 28, 2010 1312 1312 1312 0 -17.09(-1.29%)
May 27, 2010 1214 1333 1293 1329 0 +51.71(+4.05%)
May 26, 2010 1201 1315 1269 1277 0 -8.98(-0.70%)
May 25, 2010 1156 1289 1234 1286 0 -1.32(-0.10%)
May 24, 2010 1204 1310 1280 1288 0 -22.37(-1.71%)
May 21, 2010 1269 1328 1262 1310 0 +17.93(+1.39%)
May 20, 2010 1204 1327 1275 1292 0 -40.88(-3.07%)
May 19, 2010 1247 1357 1312 1333 0 -11.50(-0.86%)
May 18, 2010 1290 1393 1336 1344 0 -24.47(-1.79%)
May 17, 2010 1273 1382 1331 1369 0 +4.24(+0.31%)
May 14, 2010 1275 1386 1346 1365 0 -25.45(-1.83%)
May 13, 2010 1321 1424 1384 1390 0 -34.07(-2.39%)
May 12, 2010 1300 1430 1386 1424 0 +42.48(+3.07%)
May 11, 2010 1389 1401 1366 1382 0 +5.21(+0.38%)
May 10, 2010 1268 1385 1353 1376 0 +69.19(+5.29%)
May 07, 2010 1314 1352 1267 1307 0 -1.92(-0.15%)
May 06, 2010 1352 156815 1242 1309 0 -64.98(-4.73%)
May 05, 2010 1374 1395 1361 1374 0 -17.68(-1.27%)
May 04, 2010 1410 1416 1376 1392 0 -42.99(-3.00%)
May 03, 2010 1418 1445 1412 1435 0 +21.36(+1.51%)
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%)
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.