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 (%)
Jul 31, 2012 1161 1167 1144 1149 0 -17.35(-1.49%)
Jul 30, 2012 1157 1173 1149 1166 0 +4.07(+0.35%)
Jul 27, 2012 1154 1174 1144 1162 0 +19.05(+1.67%)
Jul 26, 2012 1141 1155 1127 1143 0 +39.59(+3.59%)
Jul 25, 2012 1111 1117 1095 1103 0 -1.85(-0.17%)
Jul 24, 2012 1113 1120 1094 1105 0 -11.47(-1.03%)
Jul 23, 2012 1108 1124 1096 1117 0 -14.74(-1.30%)
Jul 20, 2012 1142 1146 1126 1131 0 -18.46(-1.61%)
Jul 19, 2012 1146 1158 1137 1150 0 +12.01(+1.06%)
Jul 18, 2012 1127 1146 1120 1138 0 +2.44(+0.21%)
Jul 17, 2012 1142 1148 1121 1135 0 -0.47(-0.04%)
Jul 16, 2012 1139 1150 1125 1136 0 -5.91(-0.52%)
Jul 14, 2012 1135 1152 1129 1142 0 +0.00(+0.00%)
Jul 13, 2012 1135 1152 1129 1142 0 +10.15(+0.90%)
Jul 12, 2012 1119 1140 1109 1132 0 -2.82(-0.25%)
Jul 11, 2012 1140 1149 1121 1134 0 -9.61(-0.84%)
Jul 10, 2012 1157 1165 1136 1144 0 -7.00(-0.61%)
Jul 09, 2012 1152 1159 1140 1151 0 -8.71(-0.75%)
Jul 06, 2012 1159 1169 1145 1160 0 -3.47(-0.30%)
Jul 05, 2012 1150 1172 1146 1163 0 -1.74(-0.15%)
Jul 03, 2012 1165 1165 1165 0 +2.70(+0.23%)
Jul 02, 2012 1153 1167 1144 1162 0 +11.68(+1.02%)
Jun 30, 2012 1139 1156 1130 1151 0 -0.66(-0.06%)
Jun 29, 2012 1139 1156 1130 1151 0 +37.02(+3.32%)
Jun 28, 2012 1107 1119 1096 1114 0 -2.50(-0.22%)
Jun 27, 2012 1119 1130 1106 1117 0 -1.08(-0.10%)
Jun 26, 2012 1112 1125 1102 1118 0 +9.20(+0.83%)
Jun 25, 2012 1114 1125 1100 1109 0 -20.02(-1.77%)
Jun 22, 2012 1135 1145 1120 1129 0 +0.42(+0.04%)
Jun 21, 2012 1153 1159 1123 1128 0 -25.32(-2.20%)
Jun 20, 2012 1159 1167 1142 1154 0 -2.84(-0.25%)
Jun 19, 2012 1138 1162 1135 1156 0 +27.75(+2.46%)
Jun 18, 2012 1114 1135 1104 1129 0 +13.11(+1.18%)
Jun 15, 2012 1113 1122 1103 1116 0 +9.18(+0.83%)
Jun 14, 2012 1099 1113 1091 1106 0 +9.48(+0.86%)
Jun 13, 2012 1104 1118 1091 1097 0 -9.87(-0.89%)
Jun 12, 2012 1094 1111 1082 1107 0 +20.91(+1.93%)
Jun 11, 2012 1113 1118 1082 1086 0 -16.88(-1.53%)
Jun 08, 2012 1093 1110 1085 1103 0 +0.89(+0.08%)
Jun 07, 2012 1122 1126 1098 1102 0 -4.91(-0.44%)
Jun 06, 2012 1085 1112 1082 1107 0 +30.70(+2.85%)
Jun 05, 2012 1064 1082 1058 1076 0 +8.71(+0.82%)
Jun 04, 2012 1074 1082 1055 1067 0 -5.93(-0.55%)
Jun 02, 2012 1082 1091 1065 1073 0 +0.00(+0.00%)
Jun 01, 2012 1082 1091 1065 1073 0 -30.74(-2.78%)
May 31, 2012 1103 1114 1089 1104 0 +1.76(+0.16%)
May 30, 2012 1110 1115 1092 1102 0 -25.71(-2.28%)
May 29, 2012 1134 1143 1113 1128 0 +11.57(+1.04%)
May 25, 2012 1116 1116 1116 0 +6.17(+0.56%)
May 24, 2012 1110 1122 1097 1110 0 -3.66(-0.33%)
May 23, 2012 1107 1121 1089 1114 0 +7.77(+0.70%)
May 22, 2012 1100 1120 1092 1106 0 +6.54(+0.59%)
May 21, 2012 1087 1106 1076 1100 0 +20.56(+1.91%)
May 18, 2012 1093 1105 1071 1079 0 -15.22(-1.39%)
May 17, 2012 1130 1133 1089 1094 0 -33.31(-2.95%)
May 16, 2012 1140 1150 1117 1127 0 -15.50(-1.36%)
May 15, 2012 1148 1163 1134 1143 0 -5.59(-0.49%)
May 14, 2012 1153 1164 1136 1149 0 -16.03(-1.38%)
May 11, 2012 1158 1181 1153 1165 0 +0.11(+0.01%)
May 10, 2012 1165 1176 1154 1164 0 +2.79(+0.24%)
May 09, 2012 1149 1170 1144 1162 0 -3.38(-0.29%)
May 08, 2012 1170 1178 1140 1165 0 +1.09(+0.09%)
May 07, 2012 1159 1176 1151 1164 0 -0.87(-0.07%)
May 04, 2012 1179 1190 1158 1165 0 -18.32(-1.55%)
May 03, 2012 1193 1206 1176 1183 0 -7.03(-0.59%)
May 02, 2012 1179 1200 1172 1190 0 +11.87(+1.01%)
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.