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 29, 2020 1244 1279 1231 1266 0 +19.29(+1.55%)
May 28, 2020 1268 1284 1237 1247 0 -14.75(-1.17%)
May 27, 2020 1226 1268 1202 1262 0 +68.62(+5.75%)
May 26, 2020 1205 1221 1184 1193 0 +14.34(+1.22%)
May 22, 2020 1164 1185 1151 1179 0 +18.45(+1.59%)
May 21, 2020 1146 1170 1137 1160 0 +20.88(+1.83%)
May 20, 2020 1150 1165 1128 1139 0 +2.22(+0.20%)
May 19, 2020 1143 1165 1122 1137 0 -11.06(-0.96%)
May 18, 2020 1159 1179 1131 1148 0 +9.76(+0.86%)
May 15, 2020 1104 1150 1096 1139 0 +34.55(+3.13%)
May 14, 2020 1092 1108 1074 1104 0 +6.41(+0.58%)
May 13, 2020 1107 1118 1080 1098 0 -12.28(-1.11%)
May 12, 2020 1136 1144 1108 1110 0 -17.37(-1.54%)
May 11, 2020 1119 1143 1102 1127 0 +4.36(+0.39%)
May 08, 2020 1110 1131 1100 1123 0 +28.06(+2.56%)
May 07, 2020 1104 1122 1084 1095 0 -0.94(-0.09%)
May 06, 2020 1104 1121 1087 1096 0 +4.45(+0.41%)
May 05, 2020 1086 1107 1074 1091 0 +15.75(+1.46%)
May 04, 2020 1066 1085 1055 1076 0 +6.57(+0.61%)
May 01, 2020 1061 1082 1045 1069 0 -9.11(-0.85%)
Apr 30, 2020 1078 1097 1057 1078 0 -7.61(-0.70%)
Apr 29, 2020 1096 1115 1073 1086 0 +2.73(+0.25%)
Apr 28, 2020 1090 1101 1070 1083 0 +11.64(+1.09%)
Apr 27, 2020 1065 1087 1048 1071 0 +18.26(+1.73%)
Apr 24, 2020 1026 1061 1002 1053 0 +38.66(+3.81%)
Apr 23, 2020 1013 1039 992.01 1014 0 +5.94(+0.59%)
Apr 22, 2020 1001 1023 983.38 1008 0 +19.90(+2.01%)
Apr 21, 2020 967.33 999.99 960.50 988.57 0 +0.42(+0.04%)
Apr 20, 2020 974.93 1001 961.20 988.15 0 +1.70(+0.17%)
Apr 17, 2020 992.01 1006 965.39 986.45 0 +15.85(+1.63%)
Apr 16, 2020 978.28 985.22 953.96 970.60 0 -0.35(-0.04%)
Apr 15, 2020 960.61 986.27 946.47 970.95 0 -24.46(-2.46%)
Apr 14, 2020 981.08 1011 967.38 995.41 0 +20.92(+2.15%)
Apr 13, 2020 970.76 987.16 942.13 974.49 0 -0.42(-0.04%)
Apr 09, 2020 999.29 1014 961.84 974.90 0 -5.20(-0.53%)
Apr 08, 2020 948.35 990.89 931.48 980.11 0 +38.30(+4.07%)
Apr 07, 2020 969.32 991.69 931.56 941.81 0 -1.43(-0.15%)
Apr 06, 2020 895.58 950.48 888.72 943.24 0 +76.71(+8.85%)
Apr 03, 2020 899.30 910.05 854.77 866.53 0 -36.83(-4.08%)
Apr 02, 2020 897.32 933.30 884.80 903.36 0 -0.87(-0.10%)
Apr 01, 2020 906.49 938.85 879.66 904.23 0 -25.02(-2.69%)
Mar 31, 2020 936.18 955.32 918.37 929.25 0 -11.64(-1.24%)
Mar 30, 2020 938.45 959.85 910.66 940.89 0 +8.73(+0.94%)
Mar 27, 2020 935.50 963.10 921.87 932.16 0 -21.47(-2.25%)
Mar 26, 2020 901.96 964.62 891.02 953.63 0 +63.67(+7.15%)
Mar 25, 2020 902.01 943.43 862.76 889.95 0 -10.60(-1.18%)
Mar 24, 2020 885.35 934.99 867.15 900.55 0 +47.10(+5.52%)
Mar 23, 2020 858.81 888.71 819.56 853.45 0 -8.24(-0.96%)
Mar 20, 2020 868.00 909.67 843.82 861.69 0 -4.75(-0.55%)
Mar 19, 2020 812.82 898.46 801.68 866.44 0 +44.24(+5.38%)
Mar 18, 2020 812.25 859.97 755.03 822.20 0 -32.78(-3.83%)
Mar 17, 2020 838.84 872.00 788.74 854.98 0 +27.14(+3.28%)
Mar 16, 2020 872.91 905.52 815.18 827.84 0 -103.09(-11.07%)
Mar 13, 2020 942.48 966.06 861.87 930.93 0 +29.79(+3.31%)
Mar 12, 2020 924.98 967.56 862.58 901.14 0 -91.68(-9.23%)
Mar 11, 2020 1008 1027 976.48 992.82 0 -47.56(-4.57%)
Mar 10, 2020 1013 1055 975.02 1040 0 +59.30(+6.04%)
Mar 09, 2020 1029 1041 951.94 981.08 0 -103.61(-9.55%)
Mar 06, 2020 1079 1098 1061 1085 0 -16.83(-1.53%)
Mar 05, 2020 1116 1130 1087 1102 0 -37.87(-3.32%)
Mar 04, 2020 1126 1144 1105 1139 0 +24.93(+2.24%)
Mar 03, 2020 1108 1145 1095 1114 0 +4.69(+0.42%)
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.