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, 2020 1430 1460 1422 1443 0 +16.46(+1.15%)
Sep 29, 2020 1436 1450 1420 1426 0 -11.59(-0.81%)
Sep 28, 2020 1437 1451 1416 1438 0 +14.37(+1.01%)
Sep 25, 2020 1414 1430 1398 1424 0 +6.91(+0.49%)
Sep 24, 2020 1421 1441 1406 1417 0 -10.28(-0.72%)
Sep 23, 2020 1457 1474 1419 1427 0 -29.98(-2.06%)
Sep 22, 2020 1436 1468 1418 1457 0 +28.15(+1.97%)
Sep 21, 2020 1428 1448 1411 1429 0 -11.02(-0.77%)
Sep 18, 2020 1447 1465 1424 1440 0 -5.78(-0.40%)
Sep 17, 2020 1428 1457 1421 1446 0 +1.13(+0.08%)
Sep 16, 2020 1467 1478 1438 1444 0 -17.88(-1.22%)
Sep 15, 2020 1454 1478 1443 1462 0 +14.72(+1.02%)
Sep 14, 2020 1450 1467 1438 1448 0 +10.54(+0.73%)
Sep 11, 2020 1450 1466 1429 1437 0 -4.88(-0.34%)
Sep 10, 2020 1471 1488 1436 1442 0 -26.25(-1.79%)
Sep 09, 2020 1442 1477 1434 1468 0 +41.57(+2.91%)
Sep 08, 2020 1438 1467 1411 1427 0 -37.78(-2.58%)
Sep 04, 2020 1495 1508 1444 1464 0 -19.96(-1.34%)
Sep 03, 2020 1515 1529 1475 1484 0 -42.63(-2.79%)
Sep 02, 2020 1521 1538 1499 1527 0 +7.66(+0.50%)
Sep 01, 2020 1502 1540 1496 1519 0 +18.41(+1.23%)
Aug 31, 2020 1499 1514 1473 1501 0 +1.52(+0.10%)
Aug 28, 2020 1525 1538 1490 1499 0 -19.57(-1.29%)
Aug 27, 2020 1546 1559 1501 1519 0 -19.96(-1.30%)
Aug 26, 2020 1539 1556 1520 1539 0 -2.08(-0.13%)
Aug 25, 2020 1547 1554 1523 1541 0 -2.76(-0.18%)
Aug 24, 2020 1545 1558 1518 1544 0 +12.16(+0.79%)
Aug 21, 2020 1526 1549 1514 1532 0 +7.26(+0.48%)
Aug 20, 2020 1524 1544 1511 1524 0 -12.67(-0.82%)
Aug 19, 2020 1535 1550 1525 1537 0 +9.59(+0.63%)
Aug 18, 2020 1538 1549 1510 1527 0 -5.61(-0.37%)
Aug 17, 2020 1509 1544 1495 1533 0 +26.72(+1.77%)
Aug 14, 2020 1499 1522 1492 1506 0 +0.36(+0.02%)
Aug 13, 2020 1504 1522 1494 1506 0 +0.89(+0.06%)
Aug 12, 2020 1493 1519 1474 1505 0 +22.31(+1.50%)
Aug 11, 2020 1511 1521 1472 1483 0 -19.07(-1.27%)
Aug 10, 2020 1507 1519 1487 1502 0 -1.13(-0.08%)
Aug 07, 2020 1492 1522 1487 1503 0 +6.37(+0.43%)
Aug 06, 2020 1501 1516 1476 1497 0 -4.39(-0.29%)
Aug 05, 2020 1501 1519 1474 1501 0 +7.07(+0.47%)
Aug 04, 2020 1477 1502 1466 1494 0 +12.95(+0.87%)
Aug 03, 2020 1456 1493 1446 1481 0 +30.18(+2.08%)
Jul 31, 2020 1468 1474 1432 1451 0 -10.61(-0.73%)
Jul 30, 2020 1461 1480 1443 1461 0 -20.46(-1.38%)
Jul 29, 2020 1466 1492 1461 1482 0 +22.93(+1.57%)
Jul 28, 2020 1456 1477 1445 1459 0 -2.10(-0.14%)
Jul 27, 2020 1485 1497 1448 1461 0 -15.70(-1.06%)
Jul 24, 2020 1464 1489 1441 1477 0 -6.41(-0.43%)
Jul 23, 2020 1530 1551 1466 1483 0 -8.71(-0.58%)
Jul 22, 2020 1477 1503 1469 1492 0 +16.81(+1.14%)
Jul 21, 2020 1471 1488 1440 1475 0 +5.29(+0.36%)
Jul 20, 2020 1453 1484 1435 1470 0 +23.05(+1.59%)
Jul 17, 2020 1469 1474 1440 1447 0 -10.82(-0.74%)
Jul 16, 2020 1429 1465 1426 1458 0 +24.30(+1.70%)
Jul 15, 2020 1439 1455 1415 1433 0 +11.55(+0.81%)
Jul 14, 2020 1379 1425 1366 1422 0 +48.75(+3.55%)
Jul 13, 2020 1407 1427 1368 1373 0 -27.43(-1.96%)
Jul 10, 2020 1390 1405 1375 1400 0 +9.16(+0.66%)
Jul 09, 2020 1393 1407 1368 1391 0 +3.06(+0.22%)
Jul 08, 2020 1375 1394 1364 1388 0 +13.85(+1.01%)
Jul 07, 2020 1374 1394 1363 1374 0 -6.56(-0.48%)
Jul 06, 2020 1396 1406 1371 1381 0 +13.43(+0.98%)
Jul 02, 2020 1379 1392 1356 1367 0 +4.77(+0.35%)
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.