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, 2015 1448 1467 1436 1458 0 +43.11(+3.05%)
Sep 29, 2015 1416 1434 1394 1415 0 -5.46(-0.38%)
Sep 28, 2015 1445 1453 1416 1421 0 -34.76(-2.39%)
Sep 25, 2015 1460 1477 1444 1455 0 +18.98(+1.32%)
Sep 24, 2015 1418 1447 1403 1436 0 -8.92(-0.62%)
Sep 23, 2015 1455 1464 1433 1445 0 -6.99(-0.48%)
Sep 22, 2015 1462 1472 1433 1452 0 -37.16(-2.49%)
Sep 21, 2015 1495 1511 1481 1489 0 +8.25(+0.56%)
Sep 18, 2015 1495 1508 1472 1481 0 -41.98(-2.76%)
Sep 17, 2015 1514 1544 1503 1523 0 +6.04(+0.40%)
Sep 16, 2015 1506 1524 1495 1517 0 +27.39(+1.84%)
Sep 15, 2015 1491 1504 1476 1490 0 -3.32(-0.22%)
Sep 14, 2015 1496 1508 1476 1493 0 -7.51(-0.50%)
Sep 11, 2015 1493 1507 1482 1501 0 -4.19(-0.28%)
Sep 10, 2015 1485 1515 1477 1505 0 +11.51(+0.77%)
Sep 09, 2015 1524 1533 1488 1493 0 -18.51(-1.22%)
Sep 08, 2015 1506 1521 1490 1512 0 +35.54(+2.41%)
Sep 04, 2015 1476 1476 1476 1476 0 -20.78(-1.39%)
Sep 03, 2015 1507 1523 1486 1497 0 +2.33(+0.16%)
Sep 02, 2015 1491 1501 1472 1495 0 +21.32(+1.45%)
Sep 01, 2015 1485 1497 1464 1473 0 -42.16(-2.78%)
Aug 31, 2015 1508 1531 1491 1516 0 -2.86(-0.19%)
Aug 28, 2015 1517 1533 1497 1518 0 -13.74(-0.90%)
Aug 27, 2015 1512 1545 1502 1532 0 +10.65(+0.70%)
Aug 26, 2015 1504 1533 1473 1521 0 +63.96(+4.39%)
Aug 25, 2015 1500 1510 1455 1458 0 -0.29(-0.02%)
Aug 24, 2015 1444 1494 1399 1458 0 -49.45(-3.28%)
Aug 21, 2015 1524 1538 1500 1507 0 -30.36(-1.97%)
Aug 20, 2015 1560 1571 1530 1538 0 -39.75(-2.52%)
Aug 19, 2015 1578 1590 1559 1577 0 -17.04(-1.07%)
Aug 18, 2015 1598 1607 1586 1594 0 -5.12(-0.32%)
Aug 17, 2015 1591 1607 1580 1600 0 -1.97(-0.12%)
Aug 14, 2015 1597 1612 1589 1602 0 +9.30(+0.58%)
Aug 13, 2015 1598 1616 1585 1592 0 +6.29(+0.40%)
Aug 12, 2015 1579 1594 1553 1586 0 -18.93(-1.18%)
Aug 11, 2015 1607 1617 1591 1605 0 -22.98(-1.41%)
Aug 10, 2015 1612 1635 1607 1628 0 +30.82(+1.93%)
Aug 07, 2015 1596 1614 1579 1597 0 -16.78(-1.04%)
Aug 06, 2015 1634 1644 1600 1614 0 -32.50(-1.97%)
Aug 05, 2015 1644 1659 1630 1646 0 +14.12(+0.87%)
Aug 04, 2015 1634 1647 1620 1632 0 +0.65(+0.04%)
Aug 03, 2015 1647 1653 1617 1632 0 -23.22(-1.40%)
Jul 31, 2015 1653 1673 1642 1655 0 +7.06(+0.43%)
Jul 30, 2015 1645 1658 1629 1648 0 -7.70(-0.47%)
Jul 29, 2015 1640 1661 1634 1655 0 +19.06(+1.16%)
Jul 28, 2015 1633 1654 1612 1636 0 +20.31(+1.26%)
Jul 27, 2015 1638 1642 1602 1616 0 -24.07(-1.47%)
Jul 24, 2015 1661 1666 1627 1640 0 -13.98(-0.85%)
Jul 23, 2015 1671 1682 1643 1654 0 -12.24(-0.73%)
Jul 22, 2015 1661 1678 1651 1666 0 +3.03(+0.18%)
Jul 21, 2015 1668 1682 1656 1663 0 -12.41(-0.74%)
Jul 20, 2015 1680 1692 1664 1676 0 +10.60(+0.64%)
Jul 17, 2015 1681 1686 1658 1665 0 -11.92(-0.71%)
Jul 16, 2015 1682 1692 1668 1677 0 +7.48(+0.45%)
Jul 15, 2015 1666 1683 1656 1670 0 +9.28(+0.56%)
Jul 14, 2015 1652 1670 1644 1660 0 -0.25(-0.02%)
Jul 13, 2015 1657 1671 1645 1660 0 +9.32(+0.56%)
Jul 10, 2015 1635 1657 1628 1651 0 +48.08(+3.00%)
Jul 09, 2015 1609 1625 1597 1603 0 +14.72(+0.93%)
Jul 08, 2015 1594 1612 1575 1588 0 -17.05(-1.06%)
Jul 07, 2015 1601 1614 1568 1605 0 -2.86(-0.18%)
Jul 06, 2015 1602 1622 1587 1608 0 -18.84(-1.16%)
Jul 02, 2015 1627 1627 1627 1627 0 +6.84(+0.42%)
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.