Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apparel Stores Sector (CIX: MSECTOR730 )

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 (%)
May 29, 2009 1072 1101 1051 1092 0 +32.51(+3.07%)
May 28, 2009 1083 1097 1030 1059 0 -14.74(-1.37%)
May 27, 2009 1071 1122 1052 1074 0 -1.50(-0.14%)
May 26, 2009 1022 1088 1010 1076 0 +45.34(+4.40%)
May 25, 2009 1035 1055 993.87 1030 0 +0.00(+0.00%)
May 22, 2009 1035 1055 993.87 1030 0 +11.74(+1.15%)
May 21, 2009 1018 1050 989.09 1019 0 -5.59(-0.55%)
May 20, 2009 1051 1091 1016 1024 0 -15.74(-1.51%)
May 19, 2009 1027 1060 1012 1040 0 +7.28(+0.70%)
May 18, 2009 1001 1038 989.73 1033 0 +43.77(+4.43%)
May 15, 2009 989.93 1027 971.22 988.91 0 -3.67(-0.37%)
May 14, 2009 979.56 1026 961.25 992.58 0 +16.96(+1.74%)
May 13, 2009 1001 1013 959.54 975.62 0 -42.85(-4.21%)
May 12, 2009 1054 1069 993.88 1018 0 -19.35(-1.86%)
May 11, 2009 1046 1068 1008 1038 0 -19.80(-1.87%)
May 08, 2009 1072 1090 1018 1058 0 -10.35(-0.97%)
May 07, 2009 1121 1143 1036 1068 0 -20.24(-1.86%)
May 06, 2009 1121 1142 1058 1088 0 -16.34(-1.48%)
May 05, 2009 1093 1125 1070 1105 0 +5.56(+0.51%)
May 04, 2009 1070 1106 1055 1099 0 +60.52(+5.83%)
May 01, 2009 1045 1063 1012 1038 0 -6.60(-0.63%)
Apr 30, 2009 1026 1074 1013 1045 0 +29.42(+2.90%)
Apr 29, 2009 1009 1052 991.52 1016 0 +13.10(+1.31%)
Apr 28, 2009 975.80 1024 966.35 1003 0 +14.97(+1.52%)
Apr 27, 2009 994.61 1022 969.89 987.58 0 -24.08(-2.38%)
Apr 24, 2009 996.43 1035 979.29 1012 0 +22.46(+2.27%)
Apr 23, 2009 1007 1022 954.34 989.20 0 -13.91(-1.39%)
Apr 22, 2009 963.60 1045 954.62 1003 0 +24.29(+2.48%)
Apr 21, 2009 937.45 991.02 926.67 978.82 0 +32.96(+3.48%)
Apr 20, 2009 971.98 978.83 928.85 945.86 0 -46.07(-4.64%)
Apr 17, 2009 976.28 1006 958.76 991.93 0 +16.16(+1.66%)
Apr 16, 2009 945.81 987.73 932.24 975.77 0 +36.72(+3.91%)
Apr 15, 2009 934.11 953.69 908.00 939.05 0 -0.77(-0.08%)
Apr 14, 2009 953.41 969.60 923.71 939.82 0 -29.62(-3.06%)
Apr 13, 2009 964.55 984.45 939.56 969.44 0 -8.07(-0.83%)
Apr 10, 2009 928.82 984.83 913.12 977.50 0 +1.17(+0.12%)
Apr 09, 2009 928.82 983.73 912.24 976.33 0 +70.61(+7.80%)
Apr 08, 2009 874.85 915.32 864.31 905.73 0 +40.08(+4.63%)
Apr 07, 2009 896.59 904.83 855.55 865.64 0 -44.59(-4.90%)
Apr 06, 2009 932.02 939.43 884.85 910.24 0 -32.04(-3.40%)
Apr 03, 2009 912.02 951.86 898.23 942.27 0 +32.01(+3.52%)
Apr 02, 2009 881.64 934.30 871.67 910.26 0 +49.61(+5.76%)
Apr 01, 2009 821.82 869.25 807.78 860.65 0 +19.07(+2.27%)
Mar 31, 2009 848.35 864.06 809.95 841.58 0 +0.71(+0.08%)
Mar 30, 2009 839.22 852.61 814.43 840.88 0 -17.19(-2.00%)
Mar 27, 2009 853.87 878.65 833.79 858.07 0 -8.13(-0.94%)
Mar 26, 2009 818.43 875.33 812.29 866.19 0 +55.82(+6.89%)
Mar 25, 2009 820.68 853.04 774.95 810.37 0 -8.70(-1.06%)
Mar 24, 2009 814.37 850.05 801.63 819.07 0 -8.25(-1.00%)
Mar 23, 2009 801.18 829.99 791.07 827.31 0 +57.48(+7.47%)
Mar 20, 2009 799.90 810.96 752.65 769.83 0 -29.89(-3.74%)
Mar 19, 2009 817.58 828.48 783.40 799.72 0 -3.97(-0.49%)
Mar 18, 2009 767.41 817.52 758.04 803.68 0 +27.93(+3.60%)
Mar 17, 2009 742.84 778.25 734.96 775.76 0 +34.84(+4.70%)
Mar 16, 2009 765.57 779.17 736.60 740.91 0 -17.44(-2.30%)
Mar 13, 2009 742.28 772.64 726.22 758.35 0 +17.70(+2.39%)
Mar 12, 2009 705.50 747.52 690.14 740.65 0 +37.18(+5.29%)
Mar 11, 2009 694.89 727.00 675.78 703.47 0 +14.76(+2.14%)
Mar 10, 2009 651.92 699.36 644.07 688.71 0 +51.74(+8.12%)
Mar 09, 2009 624.98 660.80 615.53 636.97 0 +5.22(+0.83%)
Mar 06, 2009 649.42 662.91 609.84 631.75 0 -15.92(-2.46%)
Mar 05, 2009 659.68 686.09 629.35 647.67 0 -35.64(-5.22%)
Mar 04, 2009 669.40 698.13 650.52 683.31 0 +23.04(+3.49%)
Mar 03, 2009 689.73 696.90 645.33 660.27 0 -16.49(-2.44%)
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.