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, 2017 1316 1329 1304 1321 0 +13.37(+1.02%)
Jun 29, 2017 1315 1320 1302 1308 0 -12.14(-0.92%)
Jun 28, 2017 1313 1328 1302 1320 0 +5.06(+0.38%)
Jun 27, 2017 1314 1325 1306 1315 0 -7.20(-0.54%)
Jun 26, 2017 1322 1332 1310 1322 0 +8.42(+0.64%)
Jun 23, 2017 1306 1324 1299 1314 0 +2.38(+0.18%)
Jun 22, 2017 1309 1317 1302 1311 0 +10.32(+0.79%)
Jun 21, 2017 1306 1311 1297 1301 0 -5.63(-0.43%)
Jun 20, 2017 1321 1323 1304 1307 0 -17.10(-1.29%)
Jun 19, 2017 1321 1329 1313 1324 0 +3.24(+0.25%)
Jun 16, 2017 1317 1328 1305 1320 0 +2.68(+0.20%)
Jun 15, 2017 1308 1324 1301 1318 0 -11.28(-0.85%)
Jun 14, 2017 1348 1355 1320 1329 0 -1.85(-0.14%)
Jun 13, 2017 1333 1340 1321 1331 0 +14.77(+1.12%)
Jun 12, 2017 1318 1332 1307 1316 0 -5.35(-0.40%)
Jun 09, 2017 1319 1338 1305 1321 0 +3.23(+0.25%)
Jun 08, 2017 1315 1330 1307 1318 0 +2.34(+0.18%)
Jun 07, 2017 1321 1336 1307 1316 0 -2.03(-0.15%)
Jun 06, 2017 1316 1327 1308 1318 0 +3.59(+0.27%)
Jun 05, 2017 1322 1328 1307 1314 0 -13.69(-1.03%)
Jun 02, 2017 1327 1339 1318 1328 0 +1.86(+0.14%)
Jun 01, 2017 1313 1333 1308 1326 0 +17.66(+1.35%)
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%)
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.