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 (%)
Jun 26, 2009 1036 1056 1026 1048 0 +3.61(+0.35%)
Jun 25, 2009 1034 1049 1018 1044 0 +28.14(+2.77%)
Jun 24, 2009 1019 1038 998.81 1016 0 +22.75(+2.29%)
Jun 23, 2009 1003 1017 983.97 993.04 0 +4.15(+0.42%)
Jun 22, 2009 1006 1015 983.18 988.88 0 -26.80(-2.64%)
Jun 19, 2009 1031 1041 1010 1016 0 -0.77(-0.08%)
Jun 18, 2009 1013 1029 1001 1016 0 -2.38(-0.23%)
Jun 17, 2009 1023 1036 996.40 1019 0 +4.35(+0.43%)
Jun 16, 2009 1040 1052 1010 1014 0 -28.14(-2.70%)
Jun 15, 2009 1053 1058 1027 1043 0 -28.80(-2.69%)
Jun 12, 2009 1056 1078 1042 1071 0 +8.55(+0.80%)
Jun 11, 2009 1077 1088 1050 1063 0 -5.64(-0.53%)
Jun 10, 2009 1083 1097 1054 1069 0 -9.02(-0.84%)
Jun 09, 2009 1066 1087 1054 1078 0 +15.59(+1.47%)
Jun 08, 2009 1054 1072 1038 1062 0 -1.19(-0.11%)
Jun 05, 2009 1073 1084 1047 1063 0 -3.88(-0.36%)
Jun 04, 2009 1074 1090 1043 1067 0 -7.66(-0.71%)
Jun 03, 2009 1080 1096 1056 1075 0 -25.38(-2.31%)
Jun 02, 2009 1085 1110 1074 1100 0 +8.67(+0.79%)
Jun 01, 2009 1055 1099 1049 1091 0 +48.28(+4.63%)
May 29, 2009 1028 1051 1013 1043 0 +17.45(+1.70%)
May 28, 2009 1029 1044 998.44 1026 0 +4.28(+0.42%)
May 27, 2009 1029 1054 1009 1021 0 -20.41(-1.96%)
May 26, 2009 986.57 1054 982.66 1042 0 +41.20(+4.12%)
May 25, 2009 1001 1019 984.92 1001 0 +0.00(+0.00%)
May 22, 2009 1001 1019 984.92 1001 0 +2.20(+0.22%)
May 21, 2009 1006 1019 978.52 998.38 0 -23.51(-2.30%)
May 20, 2009 1039 1063 1014 1022 0 -17.39(-1.67%)
May 19, 2009 1034 1053 1018 1039 0 +6.01(+0.58%)
May 18, 2009 1001 1038 992.65 1033 0 +48.78(+4.96%)
May 15, 2009 996.88 1015 976.94 984.49 0 -12.80(-1.28%)
May 14, 2009 971.03 1012 963.42 997.28 0 +21.61(+2.21%)
May 13, 2009 996.13 1006 966.39 975.68 0 -43.17(-4.24%)
May 12, 2009 1025 1036 993.41 1019 0 -0.46(-0.05%)
May 11, 2009 1013 1037 991.28 1019 0 -13.89(-1.34%)
May 08, 2009 1034 1054 1005 1033 0 +21.60(+2.14%)
May 07, 2009 1016 1041 979.94 1012 0 +0.18(+0.02%)
May 06, 2009 1037 1043 991.46 1011 0 -15.02(-1.46%)
May 05, 2009 1031 1046 1005 1026 0 +0.03(+0.00%)
May 04, 2009 1002 1033 992.58 1026 0 +41.26(+4.19%)
May 01, 2009 976.35 1006 954.61 985.15 0 -5.98(-0.60%)
Apr 30, 2009 999.47 1017 978.48 991.13 0 -1.97(-0.20%)
Apr 29, 2009 1004 1026 975.47 993.10 0 +5.52(+0.56%)
Apr 28, 2009 977.17 1010 967.09 987.58 0 +3.21(+0.33%)
Apr 27, 2009 985.49 1008 970.76 984.37 0 -17.85(-1.78%)
Apr 24, 2009 972.84 1015 966.36 1002 0 +31.38(+3.23%)
Apr 23, 2009 961.92 982.13 944.92 970.85 0 +11.61(+1.21%)
Apr 22, 2009 939.33 985.87 933.98 959.24 0 +8.98(+0.94%)
Apr 21, 2009 928.59 955.83 913.68 950.26 0 +22.40(+2.41%)
Apr 20, 2009 938.44 947.31 918.78 927.86 0 -28.45(-2.97%)
Apr 17, 2009 947.93 969.05 935.32 956.31 0 -7.12(-0.74%)
Apr 16, 2009 956.11 974.54 938.13 963.43 0 +16.38(+1.73%)
Apr 15, 2009 935.81 955.28 919.75 947.05 0 +6.13(+0.65%)
Apr 14, 2009 943.26 961.82 925.08 940.92 0 -7.00(-0.74%)
Apr 13, 2009 950.93 960.89 928.12 947.92 0 -6.88(-0.72%)
Apr 10, 2009 924.35 964.51 912.00 954.81 0 +0.00(+0.00%)
Apr 09, 2009 924.35 964.51 912.00 954.81 0 +51.95(+5.75%)
Apr 08, 2009 889.37 911.09 878.15 902.86 0 +29.25(+3.35%)
Apr 07, 2009 888.61 899.88 867.01 873.61 0 -28.79(-3.19%)
Apr 06, 2009 901.43 924.08 885.35 902.40 0 -4.91(-0.54%)
Apr 03, 2009 908.87 918.53 889.42 907.31 0 -1.45(-0.16%)
Apr 02, 2009 881.55 927.71 870.72 908.76 0 +44.27(+5.12%)
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.