Financial News

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 (%)
Jan 31, 2013 2124 2147 2111 2128 0 -1.87(-0.09%)
Jan 30, 2013 2131 2147 2116 2130 0 -4.73(-0.22%)
Jan 29, 2013 2135 2150 2112 2135 0 -2.66(-0.12%)
Jan 28, 2013 2155 2163 2124 2137 0 -26.97(-1.25%)
Jan 25, 2013 2148 2173 2135 2164 0 +23.21(+1.08%)
Jan 24, 2013 2120 2166 2115 2141 0 +28.24(+1.34%)
Jan 23, 2013 2118 2131 2100 2113 0 -12.00(-0.56%)
Jan 22, 2013 2119 2140 2099 2125 0 -1.12(-0.05%)
Jan 18, 2013 2126 2126 2126 0 +1.98(+0.09%)
Jan 17, 2013 2113 2138 2098 2124 0 +15.56(+0.74%)
Jan 16, 2013 2098 2124 2079 2108 0 +5.64(+0.27%)
Jan 15, 2013 2040 2117 2037 2103 0 +56.43(+2.76%)
Jan 14, 2013 2044 2069 2025 2046 0 +1.38(+0.07%)
Jan 12, 2013 2054 2069 2028 2045 0 +0.00(+0.00%)
Jan 11, 2013 2054 2069 2028 2045 0 -8.86(-0.43%)
Jan 10, 2013 2045 2068 2015 2054 0 +5.59(+0.27%)
Jan 09, 2013 2058 2076 2035 2048 0 -2.97(-0.14%)
Jan 08, 2013 2039 2070 2021 2051 0 +4.79(+0.23%)
Jan 07, 2013 2064 2076 2027 2046 0 -27.70(-1.34%)
Jan 04, 2013 2079 2099 2054 2074 0 +2.74(+0.13%)
Jan 03, 2013 2063 2103 2028 2071 0 +29.26(+1.43%)
Jan 02, 2013 2041 2059 2005 2042 0 +10.39(+0.51%)
Dec 31, 2012 2032 2032 2032 0 +48.42(+2.44%)
Dec 28, 2012 1975 2011 1958 1983 0 -5.87(-0.30%)
Dec 27, 2012 1974 1996 1947 1989 0 +17.27(+0.88%)
Dec 26, 2012 2029 2040 1964 1972 0 -57.34(-2.83%)
Dec 24, 2012 2029 2029 2029 0 -4.65(-0.23%)
Dec 21, 2012 2027 2054 2003 2034 0 -18.22(-0.89%)
Dec 20, 2012 2058 2069 2025 2052 0 -7.62(-0.37%)
Dec 19, 2012 2060 2091 2047 2060 0 -0.99(-0.05%)
Dec 18, 2012 2047 2077 2030 2061 0 -6.53(-0.32%)
Dec 17, 2012 2036 2070 2025 2067 0 +33.11(+1.63%)
Dec 14, 2012 2031 2050 2019 2034 0 -1.12(-0.06%)
Dec 13, 2012 2044 2064 2024 2035 0 -8.77(-0.43%)
Dec 12, 2012 2070 2079 2031 2044 0 -20.67(-1.00%)
Dec 11, 2012 2080 2098 2049 2065 0 +11.11(+0.54%)
Dec 10, 2012 2078 2088 2037 2054 0 -28.82(-1.38%)
Dec 07, 2012 2089 2101 2063 2082 0 +0.63(+0.03%)
Dec 06, 2012 2063 2096 2047 2082 0 +9.70(+0.47%)
Dec 05, 2012 2084 2104 2049 2072 0 -11.01(-0.53%)
Dec 04, 2012 2132 2149 2064 2083 0 -62.64(-2.92%)
Nov 30, 2012 2145 2164 2122 2146 0 -3.91(-0.18%)
Nov 29, 2012 2149 2178 2127 2150 0 -10.95(-0.51%)
Nov 28, 2012 2114 2168 2104 2161 0 +46.91(+2.22%)
Nov 27, 2012 2125 2148 2099 2114 0 -11.06(-0.52%)
Nov 26, 2012 2124 2150 2089 2125 0 -5.54(-0.26%)
Nov 24, 2012 2110 2137 2103 2130 0 +0.00(+0.00%)
Nov 23, 2012 2110 2137 2103 2130 0 +28.76(+1.37%)
Nov 21, 2012 2101 2101 2101 0 +10.70(+0.51%)
Nov 20, 2012 2086 2115 2057 2091 0 +6.63(+0.32%)
Nov 19, 2012 2035 2091 2029 2084 0 +67.83(+3.36%)
Nov 16, 2012 2020 2045 1985 2016 0 +11.59(+0.58%)
Nov 15, 2012 2010 2034 1965 2005 0 -27.90(-1.37%)
Nov 14, 2012 2074 2099 2020 2033 0 -6.18(-0.30%)
Nov 13, 2012 2009 2065 2003 2039 0 +20.72(+1.03%)
Nov 12, 2012 2030 2038 2000 2018 0 -7.72(-0.38%)
Nov 09, 2012 2024 2051 2002 2026 0 -4.86(-0.24%)
Nov 08, 2012 2088 2097 2024 2031 0 -61.70(-2.95%)
Nov 07, 2012 2114 2134 2080 2092 0 -39.66(-1.86%)
Nov 06, 2012 2124 2148 2110 2132 0 +8.80(+0.41%)
Nov 05, 2012 2096 2130 2080 2123 0 +24.20(+1.15%)
Nov 02, 2012 2124 2139 2089 2099 0 -16.88(-0.80%)
Nov 01, 2012 2096 2142 2059 2116 0 +5.90(+0.28%)
Oct 31, 2012 2094 2124 2067 2110 0 +14.24(+0.68%)
Oct 26, 2012 2096 2096 2096 0 -3.46(-0.16%)
Oct 25, 2012 2119 2130 2076 2099 0 -4.74(-0.23%)
Oct 24, 2012 2120 2130 2090 2104 0 -7.23(-0.34%)
Oct 23, 2012 2099 2124 2071 2111 0 -42.48(-1.97%)
Oct 19, 2012 2184 2190 2138 2154 0 -35.67(-1.63%)
Oct 18, 2012 2183 2205 2168 2189 0 +7.10(+0.33%)
Oct 17, 2012 2195 2216 2160 2182 0 -8.84(-0.40%)
Oct 16, 2012 2165 2202 2156 2191 0 +49.68(+2.32%)
Oct 15, 2012 2098 2152 2114 2141 0 +20.77(+0.98%)
Oct 12, 2012 2106 2147 2109 2121 0 -16.63(-0.78%)
Oct 11, 2012 2137 2181 2133 2137 0 -11.46(-0.53%)
Oct 10, 2012 2127 2177 2138 2149 0 -8.49(-0.39%)
Oct 09, 2012 2187 2202 2151 2157 0 -29.52(-1.35%)
Oct 08, 2012 2178 2208 2171 2187 0 -2.27(-0.10%)
Oct 06, 2012 2199 2222 2179 2189 0 +0.00(+0.00%)
Oct 05, 2012 2198 2222 2179 2189 0 +6.12(+0.28%)
Oct 04, 2012 2182 2212 2157 2183 0 +6.50(+0.30%)
Oct 03, 2012 2160 2191 2151 2176 0 +21.52(+1.00%)
Oct 02, 2012 2178 2184 2139 2155 0 -9.38(-0.43%)
Oct 01, 2012 2159 2188 2144 2164 0 +12.56(+0.58%)
Sep 28, 2012 2143 2164 2119 2152 0 -4.84(-0.22%)
Sep 27, 2012 2148 2170 2128 2157 0 +13.14(+0.61%)
Sep 26, 2012 2145 2167 2123 2143 0 -4.53(-0.21%)
Sep 25, 2012 2184 2202 2145 2148 0 -30.24(-1.39%)
Sep 24, 2012 2190 2208 2165 2178 0 -35.50(-1.60%)
Sep 21, 2012 2247 2259 2208 2214 0 -18.37(-0.82%)
Sep 20, 2012 2208 2241 2189 2232 0 +17.02(+0.77%)
Sep 19, 2012 2203 2229 2190 2215 0 +13.82(+0.63%)
Sep 18, 2012 2224 2231 2182 2201 0 -31.08(-1.39%)
Sep 17, 2012 2226 2247 2205 2232 0 -1.97(-0.09%)
Sep 14, 2012 2231 2254 2213 2234 0 +4.45(+0.20%)
Sep 13, 2012 2210 2242 2193 2230 0 +21.45(+0.97%)
Sep 12, 2012 2196 2223 2187 2208 0 +19.37(+0.88%)
Sep 11, 2012 2203 2219 2181 2189 0 -18.22(-0.83%)
Sep 10, 2012 2206 2233 2192 2207 0 -0.40(-0.02%)
Sep 07, 2012 2220 2233 2196 2208 0 -9.92(-0.45%)
Sep 06, 2012 2187 2224 2182 2218 0 +45.71(+2.10%)
Sep 05, 2012 2186 2197 2159 2172 0 -19.51(-0.89%)
Sep 04, 2012 2184 2203 2163 2191 0 +4.10(+0.19%)
Aug 31, 2012 2187 2187 2187 0 -1.57(-0.07%)
Aug 30, 2012 2183 2213 2167 2189 0 +7.64(+0.35%)
Aug 29, 2012 2172 2193 2161 2181 0 +17.92(+0.83%)
Aug 27, 2012 2174 2183 2150 2163 0 -6.75(-0.31%)
Aug 24, 2012 2144 2179 2135 2170 0 +19.73(+0.92%)
Aug 23, 2012 2166 2176 2140 2150 0 -33.79(-1.55%)
Aug 22, 2012 2168 2203 2161 2184 0 +17.16(+0.79%)
Aug 21, 2012 2169 2193 2146 2167 0 +16.16(+0.75%)
Aug 20, 2012 2166 2181 2132 2151 0 -11.59(-0.54%)
Aug 17, 2012 2141 2179 2124 2162 0 +35.10(+1.65%)
Aug 16, 2012 2115 2148 2083 2127 0 +5.31(+0.25%)
Aug 15, 2012 2111 2137 2102 2122 0 +18.24(+0.87%)
Aug 14, 2012 2115 2133 2091 2104 0 +16.25(+0.78%)
Aug 13, 2012 2075 2094 2057 2087 0 +8.94(+0.43%)
Aug 11, 2012 2090 2100 2052 2078 0 +0.00(+0.00%)
Aug 10, 2012 2090 2100 2052 2078 0 -10.43(-0.50%)
Aug 09, 2012 2086 2109 2065 2089 0 -5.84(-0.28%)
Aug 08, 2012 2073 2112 2066 2095 0 +9.08(+0.44%)
Aug 07, 2012 2063 2106 2060 2086 0 +29.41(+1.43%)
Aug 06, 2012 2047 2073 2039 2056 0 +9.26(+0.45%)
Aug 03, 2012 2024 2065 2013 2047 0 +41.94(+2.09%)
Aug 02, 2012 1987 2041 1961 2005 0 +12.92(+0.65%)
Aug 01, 2012 2019 2035 1977 1992 0 -19.05(-0.95%)
Jul 31, 2012 2023 2045 1999 2011 0 -21.76(-1.07%)
Jul 30, 2012 2032 2056 2014 2033 0 +1.38(+0.07%)
Jul 27, 2012 2003 2049 1998 2032 0 +38.78(+1.95%)
Jul 26, 2012 1993 2013 1960 1993 0 +21.36(+1.08%)
Jul 25, 2012 1965 1993 1951 1971 0 +15.74(+0.80%)
Jul 24, 2012 1979 1987 1938 1956 0 -19.27(-0.98%)
Jul 23, 2012 1958 1987 1937 1975 0 -18.94(-0.95%)
Jul 20, 2012 2007 2017 1980 1994 0 -29.35(-1.45%)
Jul 19, 2012 2015 2038 1995 2023 0 +13.73(+0.68%)
Jul 18, 2012 1977 2025 1971 2009 0 +24.49(+1.23%)
Jul 17, 2012 1976 2001 1954 1985 0 +22.65(+1.15%)
Jul 16, 2012 1964 1985 1944 1962 0 -7.93(-0.40%)
Jul 14, 2012 1929 1981 1925 1970 0 +0.00(+0.00%)
Jul 13, 2012 1929 1981 1925 1970 0 +43.79(+2.27%)
Jul 12, 2012 1910 1941 1884 1926 0 +3.88(+0.20%)
Jul 11, 2012 1945 1957 1904 1923 0 -22.63(-1.16%)
Jul 10, 2012 1956 1979 1932 1945 0 -6.01(-0.31%)
Jul 09, 2012 1944 1969 1932 1951 0 -0.76(-0.04%)
Jul 06, 2012 1954 1973 1931 1952 0 -15.10(-0.77%)
Jul 05, 2012 1921 1987 1914 1967 0 +51.51(+2.69%)
Jul 03, 2012 1916 1916 1916 0 +6.70(+0.35%)
Jul 02, 2012 1891 1926 1874 1909 0 +21.23(+1.12%)
Jun 30, 2012 1854 1899 1841 1888 0 -1.29(-0.07%)
Jun 29, 2012 1854 1899 1841 1889 0 +67.72(+3.72%)
Jun 28, 2012 1816 1846 1783 1821 0 -16.82(-0.92%)
Jun 27, 2012 1854 1871 1818 1838 0 -17.77(-0.96%)
Jun 26, 2012 1844 1871 1825 1856 0 +17.60(+0.96%)
Jun 25, 2012 1855 1867 1826 1838 0 -36.91(-1.97%)
Jun 22, 2012 1881 1891 1851 1875 0 +3.61(+0.19%)
Jun 21, 2012 1919 1926 1864 1872 0 -44.90(-2.34%)
Jun 20, 2012 1895 1929 1890 1916 0 +3.96(+0.21%)
Jun 19, 2012 1895 1933 1885 1912 0 +26.16(+1.39%)
Jun 18, 2012 1849 1896 1849 1886 0 +4.41(+0.23%)
Jun 15, 2012 1839 1888 1850 1882 0 +28.96(+1.56%)
Jun 14, 2012 1831 1868 1819 1853 0 +26.88(+1.47%)
Jun 13, 2012 1861 1871 1817 1826 0 -43.16(-2.31%)
Jun 12, 2012 1843 1876 1832 1869 0 +33.40(+1.82%)
Jun 11, 2012 1892 1898 1833 1836 0 -39.45(-2.10%)
Jun 08, 2012 1839 1880 1832 1875 0 +35.63(+1.94%)
Jun 07, 2012 1879 1892 1829 1840 0 -30.70(-1.64%)
Jun 06, 2012 1852 1879 1841 1870 0 +28.15(+1.53%)
Jun 05, 2012 1822 1851 1808 1842 0 +11.16(+0.61%)
Jun 04, 2012 1833 1848 1800 1831 0 +2.56(+0.14%)
Jun 02, 2012 1861 1879 1813 1828 0 +0.00(+0.00%)
Jun 01, 2012 1861 1879 1813 1828 0 -63.96(-3.38%)
May 31, 2012 1913 1928 1868 1892 0 -27.11(-1.41%)
May 30, 2012 1953 1959 1912 1920 0 -49.08(-2.49%)
May 29, 2012 1962 1981 1940 1969 0 +21.13(+1.08%)
May 25, 2012 1947 1947 1947 0 +13.37(+0.69%)
May 24, 2012 1926 1951 1911 1934 0 +8.10(+0.42%)
May 23, 2012 1900 1938 1881 1926 0 +20.25(+1.06%)
May 22, 2012 1903 1940 1881 1906 0 +9.33(+0.49%)
May 21, 2012 1871 1907 1842 1896 0 +30.69(+1.64%)
May 18, 2012 1886 1915 1847 1866 0 -0.77(-0.04%)
May 17, 2012 1926 1948 1860 1867 0 -58.73(-3.05%)
May 16, 2012 1938 1960 1908 1925 0 -10.89(-0.56%)
May 15, 2012 1933 1973 1921 1936 0 +5.10(+0.26%)
May 14, 2012 1941 1966 1924 1931 0 -26.26(-1.34%)
May 11, 2012 1961 1990 1946 1957 0 -22.99(-1.16%)
May 10, 2012 1987 2008 1962 1980 0 +8.43(+0.43%)
May 09, 2012 1950 1991 1934 1972 0 -0.49(-0.02%)
May 08, 2012 2003 2009 1933 1972 0 -48.06(-2.38%)
May 07, 2012 2021 2052 2007 2020 0 -11.56(-0.57%)
May 04, 2012 2063 2085 2026 2032 0 -42.56(-2.05%)
May 03, 2012 2080 2112 2047 2075 0 -18.43(-0.88%)
May 02, 2012 2033 2100 2024 2093 0 +59.50(+2.93%)
May 01, 2012 2025 2070 2015 2033 0 +7.53(+0.37%)
Apr 30, 2012 2052 2063 2011 2026 0 -30.60(-1.49%)
Apr 27, 2012 2043 2072 2021 2057 0 +22.24(+1.09%)
Apr 26, 2012 1997 2043 1989 2034 0 +32.85(+1.64%)
Apr 25, 2012 1972 2008 1966 2001 0 +44.83(+2.29%)
Apr 24, 2012 1973 1990 1938 1957 0 -18.97(-0.96%)
Apr 23, 2012 1980 1991 1953 1976 0 -24.89(-1.24%)
Apr 20, 2012 2003 2018 1987 2000 0 +6.55(+0.33%)
Apr 19, 2012 2005 2024 1976 1994 0 -14.23(-0.71%)
Apr 18, 2012 1984 2016 1974 2008 0 +14.40(+0.72%)
Apr 17, 2012 1968 2006 1964 1994 0 +33.82(+1.73%)
Apr 16, 2012 1964 1979 1933 1960 0 +7.80(+0.40%)
Apr 13, 2012 1950 1974 1935 1952 0 -3.33(-0.17%)
Apr 12, 2012 1930 1966 1924 1955 0 +24.49(+1.27%)
Apr 11, 2012 1920 1944 1911 1931 0 +26.70(+1.40%)
Apr 10, 2012 1963 1972 1896 1904 0 -68.45(-3.47%)
Apr 09, 2012 1963 1981 1945 1973 0 -19.54(-0.98%)
Apr 05, 2012 1989 2018 1970 1992 0 -2.92(-0.15%)
Apr 04, 2012 1989 2012 1969 1995 0 -5.58(-0.28%)
Apr 03, 2012 1993 2032 1983 2001 0 +1.02(+0.05%)
Apr 02, 2012 1979 2014 1971 2000 0 +22.59(+1.14%)
Mar 30, 2012 2005 2014 1967 1977 0 -15.12(-0.76%)
Mar 29, 2012 1988 2004 1964 1992 0 +0.68(+0.03%)
Mar 28, 2012 2006 2017 1964 1992 0 -23.26(-1.15%)
Mar 27, 2012 2023 2036 2007 2015 0 -9.43(-0.47%)
Mar 26, 2012 2003 2036 1992 2024 0 +36.77(+1.85%)
Mar 23, 2012 1985 1998 1947 1988 0 -2.83(-0.14%)
Mar 22, 2012 1966 2001 1957 1990 0 +10.18(+0.51%)
Mar 21, 2012 1972 1996 1961 1980 0 +10.01(+0.51%)
Mar 20, 2012 1940 1981 1929 1970 0 +19.94(+1.02%)
Mar 19, 2012 1944 1963 1925 1950 0 +5.37(+0.28%)
Mar 16, 2012 1963 1975 1931 1945 0 -22.42(-1.14%)
Mar 15, 2012 1956 1977 1926 1967 0 -1.61(-0.08%)
Mar 14, 2012 1969 1986 1949 1969 0 -1.95(-0.10%)
Mar 13, 2012 1955 1979 1934 1971 0 +21.79(+1.12%)
Mar 12, 2012 1948 1966 1931 1949 0 +1.85(+0.10%)
Mar 09, 2012 1926 1961 1917 1947 0 +25.62(+1.33%)
Mar 08, 2012 1917 1943 1899 1922 0 +18.56(+0.98%)
Mar 07, 2012 1887 1913 1874 1903 0 +23.77(+1.26%)
Mar 06, 2012 1884 1901 1868 1879 0 -24.75(-1.30%)
Mar 05, 2012 1888 1916 1873 1904 0 +11.96(+0.63%)
Mar 02, 2012 1910 1926 1881 1892 0 -18.73(-0.98%)
Mar 01, 2012 1903 1933 1879 1911 0 +40.19(+2.15%)
Feb 29, 2012 1892 1905 1865 1871 0 -20.69(-1.09%)
Feb 28, 2012 1871 1903 1859 1891 0 +18.98(+1.01%)
Feb 27, 2012 1843 1883 1834 1872 0 +21.20(+1.15%)
Feb 24, 2012 1853 1875 1833 1851 0 -11.17(-0.60%)
Feb 23, 2012 1839 1876 1824 1862 0 +16.40(+0.89%)
Feb 22, 2012 1839 1868 1826 1846 0 +10.28(+0.56%)
Feb 21, 2012 1843 1862 1819 1836 0 -6.20(-0.34%)
Feb 17, 2012 1842 1842 1842 0 +10.94(+0.60%)
Feb 16, 2012 1811 1842 1804 1831 0 +21.30(+1.18%)
Feb 15, 2012 1819 1842 1794 1810 0 +6.99(+0.39%)
Feb 14, 2012 1788 1810 1773 1803 0 +13.78(+0.77%)
Feb 13, 2012 1794 1804 1772 1789 0 +5.83(+0.33%)
Feb 10, 2012 1769 1793 1757 1783 0 -2.34(-0.13%)
Feb 09, 2012 1781 1796 1761 1785 0 +9.38(+0.53%)
Feb 08, 2012 1780 1798 1760 1776 0 -2.56(-0.14%)
Feb 07, 2012 1760 1794 1749 1778 0 +12.39(+0.70%)
Feb 06, 2012 1752 1778 1738 1766 0 +3.19(+0.18%)
Feb 03, 2012 1754 1778 1739 1763 0 +30.84(+1.78%)
Feb 02, 2012 1737 1766 1707 1732 0 +12.44(+0.72%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback