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 28, 2010 1573 1573 1573 0 -11.17(-0.71%)
May 27, 2010 1540 1590 1538 1584 0 +61.29(+4.03%)
May 26, 2010 1550 1592 1512 1523 0 -46.10(-2.94%)
May 25, 2010 1491 1575 1486 1569 0 +19.78(+1.28%)
May 24, 2010 1544 1583 1535 1549 0 -13.50(-0.86%)
May 21, 2010 1504 1587 1483 1562 0 +35.20(+2.30%)
May 20, 2010 1513 1574 1507 1527 0 -38.15(-2.44%)
May 19, 2010 1561 1607 1537 1565 0 -19.05(-1.20%)
May 18, 2010 1632 1663 1575 1584 0 -46.60(-2.86%)
May 17, 2010 1611 1649 1578 1631 0 +11.04(+0.68%)
May 14, 2010 1610 1650 1598 1620 0 -34.00(-2.06%)
May 13, 2010 1703 1726 1644 1654 0 -71.77(-4.16%)
May 12, 2010 1690 1733 1681 1726 0 +26.26(+1.55%)
May 11, 2010 1707 1726 1681 1699 0 +10.80(+0.64%)
May 10, 2010 1651 1693 1654 1689 0 +110.47(+7.00%)
May 07, 2010 1603 1655 1547 1578 0 -38.02(-2.35%)
May 06, 2010 1636 1697 1520 1616 0 -77.66(-4.58%)
May 05, 2010 1716 1752 1676 1694 0 -20.91(-1.22%)
May 04, 2010 1741 1765 1700 1715 0 -60.00(-3.38%)
May 03, 2010 1712 1794 1717 1775 0 +56.73(+3.30%)
Apr 30, 2010 1772 1796 1707 1718 0 -66.35(-3.72%)
Apr 29, 2010 1774 1800 1757 1784 0 +21.99(+1.25%)
Apr 28, 2010 1780 1818 1751 1762 0 -22.17(-1.24%)
Apr 27, 2010 1822 1851 1778 1785 0 -58.93(-3.20%)
Apr 26, 2010 1834 1870 1827 1843 0 +0.31(+0.02%)
Apr 23, 2010 1826 1858 1816 1843 0 +7.53(+0.41%)
Apr 22, 2010 1760 1844 1762 1836 0 +48.31(+2.70%)
Apr 21, 2010 1760 1796 1745 1787 0 +26.54(+1.51%)
Apr 20, 2010 1746 1779 1742 1761 0 +11.64(+0.67%)
Apr 19, 2010 1745 1778 1715 1749 0 -19.20(-1.09%)
Apr 16, 2010 1773 1797 1749 1768 0 -25.31(-1.41%)
Apr 15, 2010 1767 1807 1766 1794 0 +9.62(+0.54%)
Apr 14, 2010 1748 1791 1747 1784 0 +28.90(+1.65%)
Apr 13, 2010 1725 1767 1729 1755 0 +14.43(+0.83%)
Apr 12, 2010 1733 1760 1726 1741 0 -0.95(-0.05%)
Apr 09, 2010 1714 1749 1706 1742 0 +20.56(+1.19%)
Apr 08, 2010 1707 1744 1688 1721 0 +10.06(+0.59%)
Apr 07, 2010 1721 1734 1695 1711 0 -11.51(-0.67%)
Apr 06, 2010 1699 1731 1694 1723 0 +7.70(+0.45%)
Apr 05, 2010 1674 1727 1679 1715 0 +31.45(+1.87%)
Apr 01, 2010 1683 1683 1683 0 +20.01(+1.20%)
Mar 31, 2010 1662 1684 1650 1663 0 -12.25(-0.73%)
Mar 30, 2010 1677 1698 1660 1676 0 -0.49(-0.03%)
Mar 29, 2010 1688 1700 1657 1676 0 -6.29(-0.37%)
Mar 26, 2010 1659 1699 1660 1682 0 +16.05(+0.96%)
Mar 25, 2010 1651 1693 1653 1666 0 +12.29(+0.74%)
Mar 24, 2010 1654 1677 1645 1654 0 -21.55(-1.29%)
Mar 23, 2010 1657 1686 1648 1676 0 +6.21(+0.37%)
Mar 22, 2010 1614 1678 1621 1669 0 +31.37(+1.92%)
Mar 19, 2010 1637 1665 1621 1638 0 -9.16(-0.56%)
Mar 18, 2010 1646 1663 1627 1647 0 +2.18(+0.13%)
Mar 17, 2010 1635 1660 1629 1645 0 -1.99(-0.12%)
Mar 16, 2010 1622 1660 1623 1647 0 +10.39(+0.63%)
Mar 15, 2010 1610 1640 1616 1637 0 +11.73(+0.72%)
Mar 12, 2010 1609 1636 1603 1625 0 +10.23(+0.63%)
Mar 11, 2010 1580 1623 1581 1615 0 +12.72(+0.79%)
Mar 10, 2010 1584 1615 1582 1602 0 +8.66(+0.54%)
Mar 09, 2010 1572 1608 1574 1593 0 -4.48(-0.28%)
Mar 08, 2010 1589 1611 1576 1598 0 -4.07(-0.25%)
Mar 05, 2010 1565 1609 1569 1602 0 +26.83(+1.70%)
Mar 04, 2010 1540 1596 1544 1575 0 +39.25(+2.56%)
Mar 03, 2010 1521 1554 1519 1536 0 +2.97(+0.19%)
Mar 02, 2010 1520 1548 1520 1533 0 +4.10(+0.27%)
Mar 01, 2010 1489 1537 1492 1529 0 +27.26(+1.82%)
Feb 26, 2010 1481 1515 1480 1501 0 +16.02(+1.08%)
Feb 25, 2010 1442 1492 1445 1485 0 +13.37(+0.91%)
Feb 24, 2010 1436 1477 1439 1472 0 +22.64(+1.56%)
Feb 23, 2010 1441 1469 1431 1449 0 -12.17(-0.83%)
Feb 22, 2010 1456 1479 1451 1462 0 -0.72(-0.05%)
Feb 19, 2010 1436 1476 1444 1462 0 +8.24(+0.57%)
Feb 18, 2010 1427 1459 1432 1454 0 +12.51(+0.87%)
Feb 17, 2010 1423 1453 1427 1442 0 +9.62(+0.67%)
Feb 16, 2010 1411 1438 1408 1432 0 +15.15(+1.07%)
Feb 12, 2010 1417 1417 1417 0 +0.88(+0.06%)
Feb 11, 2010 1382 1422 1384 1416 0 +16.67(+1.19%)
Feb 10, 2010 1389 1417 1383 1399 0 -8.40(-0.60%)
Feb 09, 2010 1385 1418 1384 1408 0 +20.56(+1.48%)
Feb 08, 2010 1383 1410 1374 1387 0 -8.90(-0.64%)
Feb 05, 2010 1377 1409 1366 1396 0 +5.39(+0.39%)
Feb 04, 2010 1404 1435 1380 1391 0 -27.32(-1.93%)
Feb 03, 2010 1416 1440 1403 1418 0 -20.99(-1.46%)
Feb 02, 2010 1394 1448 1403 1439 0 +43.95(+3.15%)
Feb 01, 2010 1375 1410 1377 1395 0 +16.47(+1.19%)
Jan 29, 2010 1371 1415 1372 1378 0 +2.83(+0.21%)
Jan 28, 2010 1402 1406 1366 1376 0 -22.29(-1.59%)
Jan 27, 2010 1369 1407 1367 1398 0 +13.94(+1.01%)
Jan 26, 2010 1360 1407 1364 1384 0 +6.45(+0.47%)
Jan 25, 2010 1367 1393 1360 1378 0 +8.28(+0.60%)
Jan 22, 2010 1376 1409 1361 1369 0 -22.66(-1.63%)
Jan 21, 2010 1424 1438 1382 1392 0 -29.72(-2.09%)
Jan 20, 2010 1419 1440 1408 1422 0 -24.00(-1.66%)
Jan 19, 2010 1419 1455 1423 1446 0 +12.13(+0.85%)
Jan 15, 2010 1433 1433 1433 0 -26.15(-1.79%)
Jan 14, 2010 1458 1483 1447 1460 0 -13.30(-0.90%)
Jan 13, 2010 1464 1481 1448 1473 0 +15.13(+1.04%)
Jan 12, 2010 1452 1484 1439 1458 0 -24.90(-1.68%)
Jan 11, 2010 1477 1505 1460 1483 0 +2.34(+0.16%)
Jan 08, 2010 1456 1493 1452 1480 0 +4.39(+0.30%)
Jan 07, 2010 1483 1520 1449 1476 0 -8.93(-0.60%)
Jan 06, 2010 1466 1494 1453 1485 0 +15.66(+1.07%)
Jan 05, 2010 1460 1492 1441 1469 0 +9.13(+0.63%)
Jan 04, 2010 1468 1484 1448 1460 0 -1.20(-0.08%)
Dec 31, 2009 1461 1461 1461 0 -17.95(-1.21%)
Dec 30, 2009 1458 1489 1464 1479 0 -0.73(-0.05%)
Dec 29, 2009 1458 1489 1463 1480 0 +11.93(+0.81%)
Dec 28, 2009 1446 1481 1450 1468 0 +12.87(+0.88%)
Dec 24, 2009 1446 1470 1446 1455 0 -3.15(-0.22%)
Dec 23, 2009 1438 1472 1437 1458 0 +11.64(+0.80%)
Dec 22, 2009 1435 1463 1434 1447 0 +0.30(+0.02%)
Dec 21, 2009 1409 1457 1414 1446 0 +22.93(+1.61%)
Dec 18, 2009 1429 1452 1394 1423 0 -12.65(-0.88%)
Dec 17, 2009 1427 1456 1423 1436 0 -23.57(-1.61%)
Dec 16, 2009 1442 1474 1443 1460 0 +11.22(+0.77%)
Dec 15, 2009 1438 1467 1435 1448 0 -13.52(-0.92%)
Dec 14, 2009 1453 1466 1444 1462 0 +26.40(+1.84%)
Dec 11, 2009 1417 1447 1415 1436 0 +21.74(+1.54%)
Dec 10, 2009 1390 1428 1390 1414 0 +20.36(+1.46%)
Dec 09, 2009 1389 1408 1368 1393 0 -11.86(-0.84%)
Dec 08, 2009 1397 1427 1387 1405 0 -9.81(-0.69%)
Dec 07, 2009 1408 1438 1404 1415 0 -3.43(-0.24%)
Dec 04, 2009 1414 1447 1394 1419 0 +19.52(+1.40%)
Dec 03, 2009 1402 1440 1388 1399 0 -20.88(-1.47%)
Dec 02, 2009 1405 1448 1404 1420 0 +0.75(+0.05%)
Dec 01, 2009 1390 1433 1387 1419 0 +37.88(+2.74%)
Nov 30, 2009 1394 1415 1356 1381 0 -21.66(-1.54%)
Nov 27, 2009 1379 1431 1384 1403 0 -30.72(-2.14%)
Nov 25, 2009 1434 1434 1434 0 +35.34(+2.53%)
Nov 24, 2009 1394 1418 1376 1398 0 +0.41(+0.03%)
Nov 23, 2009 1408 1432 1386 1398 0 -1.81(-0.13%)
Nov 20, 2009 1388 1433 1377 1400 0 -10.00(-0.71%)
Nov 19, 2009 1422 1439 1388 1410 0 -31.90(-2.21%)
Nov 18, 2009 1441 1458 1421 1442 0 +1.19(+0.08%)
Nov 17, 2009 1449 1469 1414 1440 0 -25.21(-1.72%)
Nov 16, 2009 1441 1480 1441 1466 0 +28.61(+1.99%)
Nov 13, 2009 1408 1450 1402 1437 0 +19.48(+1.37%)
Nov 12, 2009 1443 1466 1405 1418 0 -34.65(-2.39%)
Nov 11, 2009 1459 1483 1434 1452 0 -3.33(-0.23%)
Nov 10, 2009 1444 1474 1436 1456 0 -1.68(-0.12%)
Nov 09, 2009 1424 1468 1424 1457 0 +31.21(+2.19%)
Nov 06, 2009 1396 1438 1388 1426 0 +21.65(+1.54%)
Nov 05, 2009 1395 1440 1368 1404 0 -5.86(-0.42%)
Nov 04, 2009 1413 1445 1397 1410 0 -7.55(-0.53%)
Nov 03, 2009 1381 1426 1369 1418 0 +15.67(+1.12%)
Nov 02, 2009 1386 1425 1364 1402 0 +18.71(+1.35%)
Oct 30, 2009 1413 1437 1374 1383 0 -43.82(-3.07%)
Oct 29, 2009 1380 1443 1382 1427 0 +53.16(+3.87%)
Oct 28, 2009 1418 1445 1368 1374 0 -61.13(-4.26%)
Oct 27, 2009 1472 1491 1420 1435 0 -53.69(-3.61%)
Oct 26, 2009 1479 1526 1472 1489 0 +3.23(+0.22%)
Oct 23, 2009 1486 1509 1478 1486 0 -26.69(-1.76%)
Oct 22, 2009 1469 1526 1469 1512 0 +42.10(+2.86%)
Oct 21, 2009 1486 1534 1466 1470 0 -28.82(-1.92%)
Oct 20, 2009 1492 1512 1488 1499 0 -22.44(-1.47%)
Oct 19, 2009 1492 1539 1489 1522 0 +24.32(+1.62%)
Oct 16, 2009 1480 1514 1466 1497 0 +1.18(+0.08%)
Oct 15, 2009 1482 1517 1474 1496 0 -2.63(-0.18%)
Oct 14, 2009 1472 1508 1466 1499 0 +32.62(+2.23%)
Oct 13, 2009 1460 1482 1447 1466 0 -0.19(-0.01%)
Oct 12, 2009 1473 1487 1450 1466 0 +12.14(+0.83%)
Oct 09, 2009 1451 1466 1431 1454 0 -6.06(-0.42%)
Oct 08, 2009 1441 1484 1422 1460 0 +33.09(+2.32%)
Oct 07, 2009 1425 1452 1405 1427 0 -4.69(-0.33%)
Oct 06, 2009 1399 1441 1391 1432 0 +43.39(+3.13%)
Oct 05, 2009 1351 1398 1342 1388 0 +45.83(+3.41%)
Oct 02, 2009 1344 1369 1331 1343 0 -18.94(-1.39%)
Oct 01, 2009 1399 1406 1350 1361 0 -43.05(-3.07%)
Sep 30, 2009 1419 1427 1380 1405 0 -13.09(-0.92%)
Sep 29, 2009 1417 1443 1400 1418 0 +0.42(+0.03%)
Sep 28, 2009 1396 1427 1386 1417 0 +25.67(+1.84%)
Sep 25, 2009 1398 1420 1375 1392 0 -11.45(-0.82%)
Sep 24, 2009 1421 1433 1387 1403 0 -16.12(-1.14%)
Sep 23, 2009 1443 1459 1414 1419 0 -23.26(-1.61%)
Sep 22, 2009 1434 1460 1423 1442 0 +16.53(+1.16%)
Sep 21, 2009 1412 1443 1399 1426 0 -2.69(-0.19%)
Sep 18, 2009 1423 1442 1404 1428 0 +10.85(+0.77%)
Sep 17, 2009 1406 1439 1393 1418 0 +21.18(+1.52%)
Sep 16, 2009 1384 1420 1374 1396 0 +13.31(+0.96%)
Sep 15, 2009 1375 1400 1353 1383 0 +5.04(+0.37%)
Sep 14, 2009 1348 1383 1338 1378 0 +17.52(+1.29%)
Sep 11, 2009 1365 1383 1343 1361 0 -5.44(-0.40%)
Sep 10, 2009 1361 1379 1339 1366 0 +1.93(+0.14%)
Sep 09, 2009 1335 1375 1327 1364 0 +26.82(+2.01%)
Sep 08, 2009 1338 1359 1317 1337 0 +10.52(+0.79%)
Sep 04, 2009 1327 1327 1327 0 +5.57(+0.42%)
Sep 03, 2009 1284 1329 1273 1321 0 +58.87(+4.66%)
Sep 02, 2009 1266 1285 1249 1262 0 -6.92(-0.55%)
Sep 01, 2009 1288 1321 1258 1269 0 -22.39(-1.73%)
Aug 31, 2009 1303 1312 1279 1292 0 -23.70(-1.80%)
Aug 28, 2009 1322 1335 1296 1315 0 +5.88(+0.45%)
Aug 27, 2009 1304 1328 1279 1309 0 +7.23(+0.56%)
Aug 26, 2009 1298 1325 1283 1302 0 +1.68(+0.13%)
Aug 25, 2009 1274 1326 1266 1301 0 +35.29(+2.79%)
Aug 24, 2009 1284 1296 1256 1265 0 -13.44(-1.05%)
Aug 21, 2009 1268 1296 1248 1279 0 +29.33(+2.35%)
Aug 20, 2009 1243 1266 1221 1249 0 +13.55(+1.10%)
Aug 19, 2009 1204 1245 1195 1236 0 +17.14(+1.41%)
Aug 18, 2009 1204 1235 1189 1219 0 +17.60(+1.47%)
Aug 17, 2009 1217 1225 1187 1201 0 -41.92(-3.37%)
Aug 14, 2009 1270 1286 1229 1243 0 -25.85(-2.04%)
Aug 13, 2009 1266 1281 1225 1269 0 +14.50(+1.16%)
Aug 12, 2009 1237 1272 1230 1254 0 +15.01(+1.21%)
Aug 11, 2009 1241 1257 1217 1239 0 -4.20(-0.34%)
Aug 10, 2009 1278 1284 1229 1244 0 -40.44(-3.15%)
Aug 07, 2009 1237 1297 1225 1284 0 +63.56(+5.21%)
Aug 06, 2009 1197 1248 1177 1220 0 +39.89(+3.38%)
Aug 05, 2009 1174 1191 1146 1181 0 +8.48(+0.72%)
Aug 04, 2009 1193 1205 1160 1172 0 -26.39(-2.20%)
Aug 03, 2009 1179 1204 1158 1198 0 +31.27(+2.68%)
Jul 31, 2009 1160 1185 1146 1167 0 +5.70(+0.49%)
Jul 30, 2009 1153 1195 1144 1161 0 +22.18(+1.95%)
Jul 29, 2009 1130 1162 1117 1139 0 +0.72(+0.06%)
Jul 28, 2009 1134 1152 1116 1139 0 -2.99(-0.26%)
Jul 27, 2009 1142 1155 1117 1142 0 -7.32(-0.64%)
Jul 25, 2009 1129 1156 1115 1149 0 -3.36(-0.29%)
Jul 24, 2009 1129 1161 1114 1152 0 +15.57(+1.37%)
Jul 23, 2009 1109 1166 1088 1137 0 +26.20(+2.36%)
Jul 22, 2009 1090 1131 1084 1110 0 +15.82(+1.45%)
Jul 21, 2009 1115 1120 1069 1095 0 +50.42(+4.83%)
Jun 26, 2009 1041 1067 1026 1044 0 -3.49(-0.33%)
Jun 25, 2009 1043 1058 1025 1048 0 +37.62(+3.72%)
Jun 24, 2009 1000 1029 990.31 1010 0 +18.78(+1.89%)
Jun 23, 2009 1019 1029 984.45 991.32 0 -35.92(-3.50%)
Jun 22, 2009 1025 1049 1001 1027 0 -11.63(-1.12%)
Jun 19, 2009 1048 1061 1020 1039 0 +3.34(+0.32%)
Jun 18, 2009 1036 1054 1015 1036 0 -0.94(-0.09%)
Jun 17, 2009 1017 1055 996.89 1036 0 +18.85(+1.85%)
Jun 16, 2009 1064 1070 1006 1018 0 -38.82(-3.67%)
Jun 15, 2009 1063 1073 1034 1056 0 -21.75(-2.02%)
Jun 12, 2009 1065 1086 1036 1078 0 +14.36(+1.35%)
Jun 11, 2009 1091 1107 1057 1064 0 -28.79(-2.63%)
Jun 10, 2009 1118 1130 1070 1093 0 -16.00(-1.44%)
Jun 09, 2009 1103 1126 1089 1109 0 +11.56(+1.05%)
Jun 08, 2009 1089 1110 1073 1097 0 -2.03(-0.18%)
Jun 05, 2009 1116 1133 1072 1099 0 -8.54(-0.77%)
Jun 04, 2009 1132 1143 1075 1108 0 -41.05(-3.57%)
Jun 03, 2009 1142 1161 1121 1149 0 -5.33(-0.46%)
Jun 02, 2009 1148 1180 1127 1154 0 -1.13(-0.10%)
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.