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, 2017 1309 1318 1295 1309 0 +4.53(+0.35%)
May 30, 2017 1302 1310 1296 1304 0 -4.17(-0.32%)
May 26, 2017 1306 1317 1299 1308 0 +2.46(+0.19%)
May 25, 2017 1298 1316 1293 1306 0 +11.28(+0.87%)
May 24, 2017 1297 1307 1285 1294 0 +3.93(+0.30%)
May 23, 2017 1293 1308 1280 1290 0 -3.72(-0.29%)
May 22, 2017 1296 1304 1283 1294 0 -3.08(-0.24%)
May 19, 2017 1288 1308 1280 1297 0 +9.05(+0.70%)
May 18, 2017 1301 1323 1275 1288 0 -27.45(-2.09%)
May 17, 2017 1337 1343 1313 1316 0 -29.86(-2.22%)
May 16, 2017 1349 1357 1336 1346 0 +2.71(+0.20%)
May 15, 2017 1338 1352 1331 1343 0 +3.47(+0.26%)
May 12, 2017 1331 1348 1323 1339 0 +8.70(+0.65%)
May 11, 2017 1334 1340 1317 1331 0 -7.11(-0.53%)
May 10, 2017 1336 1347 1325 1338 0 +4.19(+0.31%)
May 09, 2017 1330 1341 1322 1334 0 +7.41(+0.56%)
May 08, 2017 1328 1335 1316 1326 0 -8.39(-0.63%)
May 05, 2017 1327 1339 1321 1335 0 +10.37(+0.78%)
May 04, 2017 1317 1334 1308 1324 0 +10.24(+0.78%)
May 03, 2017 1320 1327 1306 1314 0 -2.53(-0.19%)
May 02, 2017 1309 1330 1302 1316 0 +12.27(+0.94%)
May 01, 2017 1308 1314 1299 1304 0 -3.00(-0.23%)
Apr 28, 2017 1311 1318 1298 1307 0 -8.47(-0.64%)
Apr 27, 2017 1324 1330 1304 1316 0 -9.82(-0.74%)
Apr 26, 2017 1326 1336 1319 1326 0 -4.70(-0.35%)
Apr 25, 2017 1326 1338 1318 1330 0 +9.06(+0.69%)
Apr 24, 2017 1319 1332 1313 1321 0 +33.99(+2.64%)
Apr 21, 2017 1287 1295 1278 1287 0 -0.60(-0.05%)
Apr 20, 2017 1287 1299 1279 1288 0 +8.54(+0.67%)
Apr 19, 2017 1280 1290 1271 1279 0 -4.72(-0.37%)
Apr 18, 2017 1284 1293 1273 1284 0 -10.63(-0.82%)
Apr 17, 2017 1282 1298 1266 1295 0 +17.75(+1.39%)
Apr 13, 2017 1283 1291 1272 1277 0 -6.63(-0.52%)
Apr 12, 2017 1293 1298 1275 1283 0 -11.31(-0.87%)
Apr 11, 2017 1296 1305 1279 1295 0 -4.80(-0.37%)
Apr 10, 2017 1299 1311 1292 1300 0 +3.12(+0.24%)
Apr 07, 2017 1297 1306 1288 1296 0 -1.53(-0.12%)
Apr 06, 2017 1296 1312 1287 1298 0 +7.02(+0.54%)
Apr 05, 2017 1301 1313 1287 1291 0 -10.24(-0.79%)
Apr 04, 2017 1282 1313 1275 1301 0 +10.22(+0.79%)
Apr 03, 2017 1294 1301 1279 1291 0 -5.14(-0.40%)
Mar 31, 2017 1296 1306 1290 1296 0 -0.67(-0.05%)
Mar 30, 2017 1297 1307 1290 1297 0 -3.90(-0.30%)
Mar 29, 2017 1288 1304 1285 1301 0 +5.60(+0.43%)
Mar 28, 2017 1290 1302 1284 1295 0 +4.17(+0.32%)
Mar 27, 2017 1291 1300 1284 1291 0 -0.92(-0.07%)
Mar 24, 2017 1290 1301 1283 1292 0 +5.25(+0.41%)
Mar 23, 2017 1282 1296 1277 1287 0 +6.63(+0.52%)
Mar 22, 2017 1279 1288 1271 1280 0 -4.78(-0.37%)
Mar 21, 2017 1303 1308 1279 1285 0 -9.23(-0.71%)
Mar 20, 2017 1300 1306 1287 1294 0 -6.30(-0.48%)
Mar 17, 2017 1295 1311 1282 1300 0 +15.31(+1.19%)
Mar 16, 2017 1284 1297 1275 1285 0 +1.61(+0.13%)
Mar 15, 2017 1267 1289 1262 1283 0 +14.86(+1.17%)
Mar 14, 2017 1271 1280 1259 1268 0 -4.70(-0.37%)
Mar 13, 2017 1276 1285 1263 1273 0 -2.86(-0.22%)
Mar 10, 2017 1272 1290 1263 1276 0 +19.32(+1.54%)
Mar 09, 2017 1257 1276 1244 1257 0 -1.14(-0.09%)
Mar 08, 2017 1255 1269 1247 1258 0 +4.34(+0.35%)
Mar 07, 2017 1258 1264 1248 1254 0 -2.31(-0.18%)
Mar 06, 2017 1267 1268 1249 1256 0 -9.90(-0.78%)
Mar 03, 2017 1267 1278 1253 1266 0 +7.14(+0.57%)
Mar 02, 2017 1255 1268 1248 1259 0 -14.20(-1.12%)
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.