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 30, 2016 1303 1322 1289 1313 0 -22.12(-1.66%)
Jun 29, 2016 1329 1342 1321 1335 0 +9.10(+0.69%)
Jun 28, 2016 1316 1331 1307 1326 0 +43.17(+3.37%)
Jun 27, 2016 1296 1303 1264 1283 0 -19.98(-1.53%)
Jun 24, 2016 1305 1333 1290 1303 0 -61.51(-4.51%)
Jun 23, 2016 1349 1369 1337 1364 0 +35.10(+2.64%)
Jun 22, 2016 1338 1349 1325 1329 0 -4.78(-0.36%)
Jun 21, 2016 1341 1349 1324 1334 0 +0.23(+0.02%)
Jun 20, 2016 1339 1354 1328 1334 0 +23.14(+1.77%)
Jun 17, 2016 1308 1323 1295 1310 0 +8.13(+0.62%)
Jun 16, 2016 1294 1308 1280 1302 0 -6.94(-0.53%)
Jun 15, 2016 1297 1324 1294 1309 0 +23.22(+1.81%)
Jun 14, 2016 1289 1298 1274 1286 0 -11.62(-0.90%)
Jun 13, 2016 1307 1318 1291 1298 0 -15.09(-1.15%)
Jun 10, 2016 1322 1328 1302 1313 0 -33.76(-2.51%)
Jun 09, 2016 1351 1357 1338 1347 0 -20.81(-1.52%)
Jun 08, 2016 1377 1383 1358 1367 0 -6.39(-0.47%)
Jun 07, 2016 1374 1383 1367 1374 0 +4.73(+0.35%)
Jun 06, 2016 1364 1378 1352 1369 0 +7.68(+0.56%)
Jun 03, 2016 1360 1369 1346 1361 0 +5.61(+0.41%)
Jun 02, 2016 1351 1361 1340 1356 0 +5.66(+0.42%)
Jun 01, 2016 1344 1355 1334 1350 0 -1.43(-0.11%)
May 31, 2016 1360 1367 1339 1352 0 -7.89(-0.58%)
May 27, 2016 1359 1359 1359 1359 0 -2.47(-0.18%)
May 26, 2016 1360 1371 1352 1362 0 +10.90(+0.81%)
May 25, 2016 1355 1365 1341 1351 0 -5.79(-0.43%)
May 24, 2016 1344 1366 1337 1357 0 +13.82(+1.03%)
May 23, 2016 1352 1362 1337 1343 0 -3.09(-0.23%)
May 20, 2016 1338 1354 1331 1346 0 +13.10(+0.98%)
May 19, 2016 1327 1344 1317 1333 0 +3.40(+0.26%)
May 18, 2016 1335 1350 1321 1330 0 -6.18(-0.46%)
May 17, 2016 1350 1357 1328 1336 0 -12.83(-0.95%)
May 16, 2016 1341 1357 1332 1349 0 +14.72(+1.10%)
May 13, 2016 1346 1357 1326 1334 0 -14.68(-1.09%)
May 12, 2016 1352 1363 1333 1348 0 -7.03(-0.52%)
May 11, 2016 1376 1381 1346 1356 0 -50.47(-3.59%)
May 10, 2016 1408 1419 1390 1406 0 +11.99(+0.86%)
May 09, 2016 1393 1408 1370 1394 0 +6.45(+0.46%)
May 06, 2016 1378 1395 1369 1388 0 +2.28(+0.16%)
May 05, 2016 1404 1408 1379 1385 0 -16.78(-1.20%)
May 04, 2016 1397 1411 1389 1402 0 +6.32(+0.45%)
May 03, 2016 1399 1408 1382 1396 0 -13.06(-0.93%)
May 02, 2016 1403 1417 1390 1409 0 +17.72(+1.27%)
Apr 29, 2016 1396 1402 1375 1391 0 +17.51(+1.27%)
Apr 28, 2016 1384 1393 1370 1374 0 -15.29(-1.10%)
Apr 27, 2016 1385 1396 1371 1389 0 +4.78(+0.35%)
Apr 26, 2016 1383 1393 1372 1384 0 +7.07(+0.51%)
Apr 25, 2016 1376 1384 1364 1377 0 -6.38(-0.46%)
Apr 22, 2016 1379 1392 1371 1383 0 -1.80(-0.13%)
Apr 21, 2016 1397 1410 1375 1385 0 +10.97(+0.80%)
Apr 20, 2016 1376 1385 1362 1374 0 -13.61(-0.98%)
Apr 19, 2016 1390 1403 1374 1388 0 +3.64(+0.26%)
Apr 18, 2016 1371 1392 1364 1384 0 +5.32(+0.39%)
Apr 15, 2016 1385 1395 1369 1379 0 +0.82(+0.06%)
Apr 14, 2016 1381 1391 1361 1378 0 -13.36(-0.96%)
Apr 13, 2016 1382 1397 1373 1391 0 +16.33(+1.19%)
Apr 12, 2016 1362 1381 1352 1375 0 +11.99(+0.88%)
Apr 11, 2016 1370 1382 1360 1363 0 +2.24(+0.16%)
Apr 08, 2016 1366 1374 1350 1361 0 +13.46(+1.00%)
Apr 07, 2016 1359 1370 1339 1347 0 -23.89(-1.74%)
Apr 06, 2016 1356 1380 1349 1371 0 +21.94(+1.63%)
Apr 05, 2016 1354 1367 1342 1349 0 -11.48(-0.84%)
Apr 04, 2016 1370 1381 1353 1361 0 -16.44(-1.19%)
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.