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 28, 2018 1388 1402 1378 1389 0 -13.31(-0.95%)
Sep 27, 2018 1399 1413 1391 1402 0 +4.37(+0.31%)
Sep 26, 2018 1381 1408 1377 1398 0 +23.75(+1.73%)
Sep 25, 2018 1368 1381 1363 1374 0 +7.97(+0.58%)
Sep 24, 2018 1367 1376 1356 1366 0 +0.42(+0.03%)
Sep 21, 2018 1366 1377 1357 1366 0 -2.32(-0.17%)
Sep 20, 2018 1361 1375 1347 1368 0 +14.85(+1.10%)
Sep 19, 2018 1353 1370 1344 1353 0 -5.10(-0.38%)
Sep 18, 2018 1354 1369 1348 1358 0 +5.88(+0.43%)
Sep 17, 2018 1354 1369 1341 1352 0 +3.10(+0.23%)
Sep 14, 2018 1355 1363 1340 1349 0 -6.24(-0.46%)
Sep 13, 2018 1357 1366 1342 1356 0 -2.31(-0.17%)
Sep 12, 2018 1358 1370 1347 1358 0 +7.76(+0.57%)
Sep 11, 2018 1335 1355 1326 1350 0 +4.44(+0.33%)
Sep 10, 2018 1350 1358 1336 1346 0 +11.35(+0.85%)
Sep 07, 2018 1333 1349 1325 1334 0 +1.02(+0.08%)
Sep 06, 2018 1343 1349 1324 1333 0 -21.16(-1.56%)
Sep 05, 2018 1355 1367 1339 1354 0 -10.28(-0.75%)
Sep 04, 2018 1355 1376 1343 1365 0 -3.18(-0.23%)
Aug 31, 2018 1368 1368 1368 1368 0 +3.33(+0.24%)
Aug 30, 2018 1369 1379 1357 1365 0 -9.17(-0.67%)
Aug 29, 2018 1370 1381 1362 1374 0 +9.37(+0.69%)
Aug 28, 2018 1371 1376 1355 1364 0 -5.34(-0.39%)
Aug 27, 2018 1366 1383 1352 1370 0 +4.92(+0.36%)
Aug 24, 2018 1366 1379 1353 1365 0 -3.70(-0.27%)
Aug 23, 2018 1365 1380 1353 1369 0 +0.55(+0.04%)
Aug 22, 2018 1350 1374 1345 1368 0 +21.46(+1.59%)
Aug 21, 2018 1341 1359 1330 1346 0 +4.12(+0.31%)
Aug 20, 2018 1333 1348 1328 1342 0 +13.58(+1.02%)
Aug 17, 2018 1318 1334 1310 1329 0 +5.03(+0.38%)
Aug 16, 2018 1328 1334 1312 1324 0 +4.67(+0.35%)
Aug 15, 2018 1327 1336 1308 1319 0 -20.16(-1.51%)
Aug 14, 2018 1326 1350 1321 1339 0 +19.45(+1.47%)
Aug 13, 2018 1318 1333 1310 1320 0 -3.47(-0.26%)
Aug 10, 2018 1330 1336 1313 1323 0 -30.45(-2.25%)
Aug 09, 2018 1356 1367 1345 1354 0 -13.34(-0.98%)
Aug 08, 2018 1363 1377 1355 1367 0 +7.05(+0.52%)
Aug 07, 2018 1362 1377 1352 1360 0 +3.68(+0.27%)
Aug 06, 2018 1356 1367 1343 1356 0 -12.70(-0.93%)
Aug 03, 2018 1355 1386 1349 1369 0 +20.07(+1.49%)
Aug 02, 2018 1341 1361 1331 1349 0 +9.85(+0.74%)
Aug 01, 2018 1352 1356 1332 1339 0 -21.18(-1.56%)
Jul 31, 2018 1355 1370 1347 1360 0 +0.22(+0.02%)
Jul 30, 2018 1359 1370 1349 1360 0 +0.50(+0.04%)
Jul 27, 2018 1371 1380 1348 1360 0 -15.63(-1.14%)
Jul 26, 2018 1379 1394 1363 1375 0 +12.98(+0.95%)
Jul 25, 2018 1357 1371 1342 1362 0 +10.73(+0.79%)
Jul 24, 2018 1356 1368 1337 1352 0 +11.94(+0.89%)
Jul 23, 2018 1350 1360 1329 1340 0 -13.30(-0.98%)
Jul 20, 2018 1351 1361 1341 1353 0 +15.70(+1.17%)
Jul 19, 2018 1323 1341 1319 1337 0 +1.99(+0.15%)
Jul 18, 2018 1335 1342 1323 1335 0 -0.84(-0.06%)
Jul 17, 2018 1330 1346 1323 1336 0 +1.30(+0.10%)
Jul 16, 2018 1339 1344 1325 1335 0 -9.37(-0.70%)
Jul 13, 2018 1343 1354 1332 1344 0 -2.90(-0.22%)
Jul 12, 2018 1347 1352 1338 1347 0 +9.50(+0.71%)
Jul 11, 2018 1340 1349 1328 1337 0 -11.70(-0.87%)
Jul 10, 2018 1349 1355 1339 1349 0 +1.96(+0.15%)
Jul 09, 2018 1349 1354 1335 1347 0 +5.57(+0.42%)
Jul 06, 2018 1329 1349 1325 1342 0 +15.83(+1.19%)
Jul 05, 2018 1325 1333 1312 1326 0 +6.60(+0.50%)
Jul 03, 2018 1319 1319 1319 1319 0 +8.93(+0.68%)
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.