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 31, 2012 1103 1114 1089 1104 0 +1.76(+0.16%)
May 30, 2012 1110 1115 1092 1102 0 -25.71(-2.28%)
May 29, 2012 1134 1143 1113 1128 0 +11.57(+1.04%)
May 25, 2012 1116 1116 1116 0 +6.17(+0.56%)
May 24, 2012 1110 1122 1097 1110 0 -3.66(-0.33%)
May 23, 2012 1107 1121 1089 1114 0 +7.77(+0.70%)
May 22, 2012 1100 1120 1092 1106 0 +6.54(+0.59%)
May 21, 2012 1087 1106 1076 1100 0 +20.56(+1.91%)
May 18, 2012 1093 1105 1071 1079 0 -15.22(-1.39%)
May 17, 2012 1130 1133 1089 1094 0 -33.31(-2.95%)
May 16, 2012 1140 1150 1117 1127 0 -15.50(-1.36%)
May 15, 2012 1148 1163 1134 1143 0 -5.59(-0.49%)
May 14, 2012 1153 1164 1136 1149 0 -16.03(-1.38%)
May 11, 2012 1158 1181 1153 1165 0 +0.11(+0.01%)
May 10, 2012 1165 1176 1154 1164 0 +2.79(+0.24%)
May 09, 2012 1149 1170 1144 1162 0 -3.38(-0.29%)
May 08, 2012 1170 1178 1140 1165 0 +1.09(+0.09%)
May 07, 2012 1159 1176 1151 1164 0 -0.87(-0.07%)
May 04, 2012 1179 1190 1158 1165 0 -18.32(-1.55%)
May 03, 2012 1193 1206 1176 1183 0 -7.03(-0.59%)
May 02, 2012 1179 1200 1172 1190 0 +11.87(+1.01%)
May 01, 2012 1182 1196 1172 1178 0 -6.14(-0.52%)
Apr 30, 2012 1189 1206 1176 1184 0 -2.81(-0.24%)
Apr 27, 2012 1185 1199 1174 1187 0 +12.39(+1.05%)
Apr 26, 2012 1161 1182 1154 1175 0 +13.93(+1.20%)
Apr 25, 2012 1157 1168 1150 1161 0 +16.75(+1.46%)
Apr 24, 2012 1153 1162 1134 1144 0 -5.06(-0.44%)
Apr 23, 2012 1146 1158 1133 1149 0 -11.53(-0.99%)
Apr 20, 2012 1162 1170 1152 1161 0 +3.50(+0.30%)
Apr 19, 2012 1167 1176 1146 1157 0 -9.93(-0.85%)
Apr 18, 2012 1160 1176 1153 1167 0 +1.51(+0.13%)
Apr 17, 2012 1157 1172 1151 1166 0 +15.94(+1.39%)
Apr 16, 2012 1154 1161 1139 1150 0 +3.20(+0.28%)
Apr 13, 2012 1153 1161 1140 1147 0 -6.80(-0.59%)
Apr 12, 2012 1141 1162 1136 1153 0 +19.43(+1.71%)
Apr 11, 2012 1131 1142 1123 1134 0 +17.56(+1.57%)
Apr 10, 2012 1139 1143 1111 1116 0 -28.87(-2.52%)
Apr 09, 2012 1137 1151 1129 1145 0 -8.49(-0.74%)
Apr 05, 2012 1149 1160 1143 1154 0 -1.49(-0.13%)
Apr 04, 2012 1161 1166 1145 1155 0 -20.64(-1.76%)
Apr 03, 2012 1171 1185 1165 1176 0 +6.68(+0.57%)
Apr 02, 2012 1161 1176 1154 1169 0 +11.55(+1.00%)
Mar 30, 2012 1170 1174 1153 1158 0 -4.21(-0.36%)
Mar 29, 2012 1158 1166 1149 1162 0 -6.91(-0.59%)
Mar 28, 2012 1178 1181 1157 1169 0 -7.12(-0.61%)
Mar 27, 2012 1179 1186 1170 1176 0 -4.96(-0.42%)
Mar 26, 2012 1166 1185 1162 1181 0 +28.59(+2.48%)
Mar 23, 2012 1156 1161 1140 1152 0 -1.73(-0.15%)
Mar 22, 2012 1154 1165 1144 1154 0 -10.45(-0.90%)
Mar 21, 2012 1160 1172 1151 1164 0 +8.10(+0.70%)
Mar 20, 2012 1154 1166 1143 1156 0 -1.84(-0.16%)
Mar 19, 2012 1154 1167 1147 1158 0 +2.82(+0.24%)
Mar 16, 2012 1161 1169 1151 1155 0 -26.22(-2.22%)
Mar 15, 2012 1174 1186 1161 1182 0 +8.52(+0.73%)
Mar 14, 2012 1176 1186 1162 1173 0 -3.18(-0.27%)
Mar 13, 2012 1161 1180 1156 1176 0 +17.09(+1.47%)
Mar 12, 2012 1164 1169 1148 1159 0 -8.14(-0.70%)
Mar 09, 2012 1167 1178 1156 1167 0 -0.54(-0.05%)
Mar 08, 2012 1167 1177 1156 1168 0 +15.17(+1.32%)
Mar 07, 2012 1146 1160 1138 1153 0 +10.31(+0.90%)
Mar 06, 2012 1141 1151 1129 1142 0 -16.67(-1.44%)
Mar 05, 2012 1161 1174 1143 1159 0 -1.39(-0.12%)
Mar 02, 2012 1168 1178 1149 1160 0 -6.56(-0.56%)
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.