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 (%)
Sep 30, 2008 1127 1147 1095 1135 0 +25.01(+2.25%)
Sep 29, 2008 1165 1179 1095 1110 0 -75.91(-6.40%)
Sep 26, 2008 1179 1199 1161 1186 0 -20.46(-1.70%)
Sep 25, 2008 1199 1233 1187 1206 0 +20.74(+1.75%)
Sep 24, 2008 1186 1207 1154 1185 0 +5.72(+0.48%)
Sep 23, 2008 1212 1241 1167 1180 0 -29.84(-2.47%)
Sep 22, 2008 1253 1272 1199 1210 0 -60.58(-4.77%)
Sep 19, 2008 1270 1330 1184 1270 0 +47.24(+3.86%)
Sep 18, 2008 1209 1244 1155 1223 0 +40.17(+3.40%)
Sep 17, 2008 1218 1241 1168 1183 0 -62.16(-4.99%)
Sep 16, 2008 1222 1266 1197 1245 0 +20.94(+1.71%)
Sep 15, 2008 1227 1261 1203 1224 0 -27.76(-2.22%)
Sep 12, 2008 1246 1269 1228 1252 0 -12.96(-1.02%)
Sep 11, 2008 1242 1275 1219 1265 0 +8.48(+0.68%)
Sep 10, 2008 1271 1283 1233 1256 0 -11.18(-0.88%)
Sep 09, 2008 1299 1324 1260 1267 0 -34.13(-2.62%)
Sep 08, 2008 1298 1322 1273 1301 0 +24.93(+1.95%)
Sep 05, 2008 1265 1285 1236 1277 0 +1.14(+0.09%)
Sep 04, 2008 1290 1310 1259 1275 0 -37.73(-2.87%)
Sep 03, 2008 1289 1331 1276 1313 0 +18.16(+1.40%)
Sep 02, 2008 1303 1334 1280 1295 0 +27.68(+2.18%)
Sep 01, 2008 1270 1294 1255 1267 0 +0.00(+0.00%)
Aug 29, 2008 1270 1294 1255 1267 0 -4.82(-0.38%)
Aug 28, 2008 1258 1282 1237 1272 0 +31.08(+2.50%)
Aug 27, 2008 1226 1253 1216 1241 0 +13.07(+1.06%)
Aug 26, 2008 1229 1242 1212 1228 0 +6.66(+0.55%)
Aug 25, 2008 1251 1255 1217 1221 0 -30.64(-2.45%)
Aug 22, 2008 1240 1263 1219 1252 0 +26.91(+2.20%)
Aug 21, 2008 1214 1234 1200 1225 0 -4.41(-0.36%)
Aug 20, 2008 1225 1246 1206 1229 0 +6.87(+0.56%)
Aug 19, 2008 1208 1239 1185 1223 0 -35.40(-2.81%)
Aug 18, 2008 1272 1291 1247 1258 0 -12.77(-1.00%)
Aug 15, 2008 1270 1295 1248 1271 0 +11.33(+0.90%)
Aug 14, 2008 1240 1277 1232 1259 0 -2.56(-0.20%)
Aug 13, 2008 1275 1294 1231 1262 0 -27.45(-2.13%)
Aug 12, 2008 1309 1322 1272 1289 0 -16.71(-1.28%)
Aug 11, 2008 1269 1340 1251 1306 0 +34.96(+2.75%)
Aug 08, 2008 1230 1284 1223 1271 0 +58.04(+4.78%)
Aug 07, 2008 1234 1250 1201 1213 0 -27.02(-2.18%)
Aug 06, 2008 1238 1255 1210 1240 0 -7.45(-0.60%)
Aug 05, 2008 1206 1259 1198 1248 0 +60.00(+5.05%)
Aug 04, 2008 1194 1210 1169 1188 0 -12.20(-1.02%)
Aug 01, 2008 1200 1216 1172 1200 0 +2.93(+0.24%)
Jul 31, 2008 1205 1227 1178 1197 0 -19.97(-1.64%)
Jul 30, 2008 1218 1246 1196 1217 0 +5.88(+0.49%)
Jul 29, 2008 1193 1215 1164 1211 0 +44.27(+3.79%)
Jul 28, 2008 1185 1200 1155 1167 0 -24.34(-2.04%)
Jul 25, 2008 1200 1217 1175 1191 0 -4.31(-0.36%)
Jul 24, 2008 1232 1244 1188 1195 0 -36.24(-2.94%)
Jul 23, 2008 1216 1266 1203 1232 0 +12.61(+1.03%)
Jul 22, 2008 1186 1225 1171 1219 0 +30.49(+2.57%)
Jul 21, 2008 1203 1214 1172 1188 0 +11.86(+1.01%)
Jul 18, 2008 1182 1208 1155 1177 0 -0.68(-0.06%)
Jul 17, 2008 1137 1196 1123 1177 0 +47.63(+4.22%)
Jul 16, 2008 1087 1139 1078 1130 0 +46.45(+4.29%)
Jul 15, 2008 1082 1109 1051 1083 0 -9.75(-0.89%)
Jul 14, 2008 1125 1135 1080 1093 0 -7.76(-0.70%)
Jul 11, 2008 1107 1122 1075 1101 0 -16.99(-1.52%)
Jul 10, 2008 1136 1152 1101 1118 0 -14.50(-1.28%)
Jul 09, 2008 1150 1163 1122 1132 0 -18.92(-1.64%)
Jul 08, 2008 1138 1178 1109 1151 0 -19.97(-1.71%)
Jul 07, 2008 1174 1203 1149 1171 0 -25.85(-2.16%)
Jul 04, 2008 1200 1218 1180 1197 0 +0.00(+0.00%)
Jul 03, 2008 1200 1218 1180 1197 0 +3.73(+0.31%)
Jul 02, 2008 1229 1245 1188 1193 0 -33.35(-2.72%)
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.