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, 2020 1890 1894 1834 1847 0 -47.31(-2.50%)
Jan 30, 2020 1881 1906 1871 1895 0 -3.19(-0.17%)
Jan 29, 2020 1908 1925 1892 1898 0 -2.84(-0.15%)
Jan 28, 2020 1897 1916 1883 1901 0 +9.07(+0.48%)
Jan 27, 2020 1874 1909 1864 1892 0 -14.25(-0.75%)
Jan 24, 2020 1941 1947 1893 1906 0 -35.11(-1.81%)
Jan 23, 2020 1933 1951 1906 1941 0 +2.73(+0.14%)
Jan 22, 2020 1948 1963 1933 1938 0 -2.77(-0.14%)
Jan 21, 2020 1946 1959 1926 1941 0 -10.81(-0.55%)
Jan 17, 2020 1961 1971 1939 1952 0 -4.68(-0.24%)
Jan 16, 2020 1948 1970 1933 1957 0 +18.29(+0.94%)
Jan 15, 2020 1954 1969 1931 1938 0 -24.75(-1.26%)
Jan 14, 2020 1972 1983 1950 1963 0 -5.68(-0.29%)
Jan 13, 2020 1976 1988 1947 1969 0 -9.26(-0.47%)
Jan 10, 2020 1981 2001 1958 1978 0 -12.92(-0.65%)
Jan 09, 2020 1986 2012 1952 1991 0 +15.91(+0.81%)
Jan 08, 2020 1979 2003 1965 1975 0 +2.44(+0.12%)
Jan 07, 2020 1948 1990 1938 1973 0 +18.98(+0.97%)
Jan 06, 2020 1921 1961 1912 1954 0 +25.08(+1.30%)
Jan 03, 2020 1904 1938 1896 1929 0 +1.94(+0.10%)
Jan 02, 2020 1941 1947 1904 1927 0 -10.36(-0.53%)
Dec 31, 2019 1935 1949 1918 1937 0 +1.15(+0.06%)
Dec 30, 2019 1921 1953 1903 1936 0 +13.59(+0.71%)
Dec 27, 2019 1946 1951 1913 1922 0 -14.18(-0.73%)
Dec 26, 2019 1924 1943 1912 1936 0 +15.18(+0.79%)
Dec 24, 2019 1920 1937 1909 1921 0 +7.70(+0.40%)
Dec 23, 2019 1926 1935 1902 1914 0 -8.34(-0.43%)
Dec 20, 2019 1937 1945 1909 1922 0 -4.17(-0.22%)
Dec 19, 2019 1914 1936 1902 1926 0 +14.87(+0.78%)
Dec 18, 2019 1896 1923 1882 1911 0 +18.87(+1.00%)
Dec 17, 2019 1888 1906 1869 1892 0 +10.39(+0.55%)
Dec 16, 2019 1895 1916 1869 1882 0 -1.83(-0.10%)
Dec 13, 2019 1918 1920 1874 1884 0 -33.55(-1.75%)
Dec 12, 2019 1880 1926 1871 1917 0 +39.38(+2.10%)
Dec 11, 2019 1893 1898 1864 1878 0 -29.55(-1.55%)
Dec 10, 2019 1902 1918 1886 1907 0 +2.25(+0.12%)
Dec 09, 2019 1879 1919 1873 1905 0 +23.75(+1.26%)
Dec 06, 2019 1890 1910 1871 1881 0 +17.28(+0.93%)
Dec 05, 2019 1873 1884 1857 1864 0 -2.62(-0.14%)
Dec 04, 2019 1860 1883 1846 1867 0 +13.65(+0.74%)
Dec 03, 2019 1867 1882 1839 1853 0 -34.90(-1.85%)
Dec 02, 2019 1905 1919 1880 1888 0 -10.73(-0.57%)
Nov 29, 2019 1913 1922 1891 1899 0 -13.38(-0.70%)
Nov 27, 2019 1904 1923 1885 1912 0 +14.90(+0.79%)
Nov 26, 2019 1874 1916 1859 1897 0 +22.20(+1.18%)
Nov 25, 2019 1856 1888 1836 1875 0 +28.65(+1.55%)
Nov 22, 2019 1845 1877 1780 1846 0 +14.15(+0.77%)
Nov 21, 2019 1811 1833 1789 1832 0 +25.00(+1.38%)
Nov 20, 2019 1846 1856 1797 1807 0 -58.07(-3.11%)
Nov 19, 2019 1881 1900 1849 1865 0 -28.55(-1.51%)
Nov 18, 2019 1918 1926 1884 1894 0 -28.16(-1.47%)
Nov 15, 2019 1918 1932 1891 1922 0 +18.89(+0.99%)
Nov 14, 2019 1885 1913 1873 1903 0 +20.93(+1.11%)
Nov 13, 2019 1879 1899 1846 1882 0 +0.75(+0.04%)
Nov 12, 2019 1897 1911 1867 1881 0 -17.26(-0.91%)
Nov 11, 2019 1880 1904 1867 1899 0 +11.55(+0.61%)
Nov 08, 2019 1914 1922 1872 1887 0 -35.51(-1.85%)
Nov 07, 2019 1916 1942 1907 1923 0 +18.78(+0.99%)
Nov 06, 2019 1907 1915 1880 1904 0 +1.06(+0.06%)
Nov 05, 2019 1892 1925 1883 1903 0 +17.37(+0.92%)
Nov 04, 2019 1879 1895 1864 1885 0 +20.86(+1.12%)
Nov 01, 2019 1844 1877 1835 1865 0 +33.04(+1.80%)
Oct 31, 2019 1848 1859 1814 1832 0 -16.25(-0.88%)
Oct 30, 2019 1843 1867 1822 1848 0 -1.72(-0.09%)
Oct 29, 2019 1860 1878 1841 1850 0 -13.73(-0.74%)
Oct 28, 2019 1874 1889 1852 1863 0 -8.95(-0.48%)
Oct 25, 2019 1848 1890 1840 1872 0 +13.90(+0.75%)
Oct 24, 2019 1867 1874 1832 1858 0 -4.69(-0.25%)
Oct 23, 2019 1888 1896 1849 1863 0 -23.20(-1.23%)
Oct 22, 2019 1862 1899 1849 1886 0 +27.93(+1.50%)
Oct 21, 2019 1857 1889 1827 1858 0 -13.91(-0.74%)
Oct 18, 2019 1851 1888 1839 1872 0 -1.66(-0.09%)
Oct 17, 2019 1870 1891 1857 1874 0 +14.72(+0.79%)
Oct 16, 2019 1850 1874 1840 1859 0 +7.20(+0.39%)
Oct 15, 2019 1837 1867 1830 1852 0 +20.42(+1.11%)
Oct 14, 2019 1850 1857 1818 1832 0 -22.00(-1.19%)
Oct 11, 2019 1837 1876 1832 1854 0 +37.32(+2.05%)
Oct 10, 2019 1786 1826 1780 1816 0 +28.23(+1.58%)
Oct 09, 2019 1780 1797 1767 1788 0 +20.73(+1.17%)
Oct 08, 2019 1763 1792 1743 1767 0 -16.23(-0.91%)
Oct 07, 2019 1781 1801 1770 1783 0 -6.25(-0.35%)
Oct 04, 2019 1782 1807 1764 1790 0 +11.93(+0.67%)
Oct 03, 2019 1771 1784 1729 1778 0 -1.30(-0.07%)
Oct 02, 2019 1810 1815 1769 1779 0 -40.09(-2.20%)
Oct 01, 2019 1846 1867 1815 1819 0 -18.22(-0.99%)
Sep 30, 2019 1818 1849 1813 1837 0 +24.68(+1.36%)
Sep 27, 2019 1802 1826 1790 1813 0 +22.62(+1.26%)
Sep 26, 2019 1802 1809 1768 1790 0 -9.32(-0.52%)
Sep 25, 2019 1786 1822 1781 1799 0 +15.67(+0.88%)
Sep 24, 2019 1801 1819 1766 1784 0 +0.43(+0.02%)
Sep 23, 2019 1754 1794 1747 1783 0 +30.31(+1.73%)
Sep 20, 2019 1803 1828 1749 1753 0 -48.34(-2.68%)
Sep 19, 2019 1812 1825 1792 1801 0 -6.90(-0.38%)
Sep 18, 2019 1810 1825 1784 1808 0 -0.23(-0.01%)
Sep 17, 2019 1826 1841 1790 1808 0 -19.67(-1.08%)
Sep 16, 2019 1846 1860 1816 1828 0 -33.02(-1.77%)
Sep 13, 2019 1872 1891 1850 1861 0 +0.79(+0.04%)
Sep 12, 2019 1862 1895 1838 1860 0 +4.48(+0.24%)
Sep 11, 2019 1836 1865 1802 1856 0 +16.74(+0.91%)
Sep 10, 2019 1817 1849 1792 1839 0 +21.54(+1.19%)
Sep 09, 2019 1788 1833 1768 1818 0 +33.98(+1.91%)
Sep 06, 2019 1803 1826 1776 1784 0 -9.05(-0.50%)
Sep 05, 2019 1737 1803 1733 1793 0 +76.04(+4.43%)
Sep 04, 2019 1700 1726 1683 1717 0 +16.28(+0.96%)
Sep 03, 2019 1710 1725 1674 1700 0 -23.25(-1.35%)
Aug 30, 2019 1743 1764 1715 1724 0 -11.75(-0.68%)
Aug 29, 2019 1722 1756 1713 1735 0 +32.12(+1.89%)
Aug 28, 2019 1659 1712 1652 1703 0 +39.35(+2.36%)
Aug 27, 2019 1708 1711 1659 1664 0 -33.41(-1.97%)
Aug 26, 2019 1684 1710 1664 1697 0 +21.58(+1.29%)
Aug 23, 2019 1730 1756 1664 1676 0 -98.28(-5.54%)
Aug 22, 2019 1741 1786 1725 1774 0 +60.92(+3.56%)
Aug 21, 2019 1697 1730 1677 1713 0 +36.65(+2.19%)
Aug 20, 2019 1673 1698 1652 1676 0 -10.18(-0.60%)
Aug 19, 2019 1687 1707 1667 1687 0 +26.07(+1.57%)
Aug 16, 2019 1639 1674 1633 1661 0 +37.03(+2.28%)
Aug 15, 2019 1665 1672 1609 1624 0 -28.16(-1.70%)
Aug 14, 2019 1700 1703 1647 1652 0 -92.87(-5.32%)
Aug 13, 2019 1692 1790 1674 1745 0 +49.82(+2.94%)
Aug 12, 2019 1726 1733 1682 1695 0 -40.41(-2.33%)
Aug 09, 2019 1762 1768 1724 1735 0 -31.14(-1.76%)
Aug 08, 2019 1745 1781 1729 1766 0 +32.94(+1.90%)
Aug 07, 2019 1705 1742 1694 1733 0 +6.82(+0.40%)
Aug 06, 2019 1699 1733 1686 1726 0 +32.92(+1.94%)
Aug 05, 2019 1705 1717 1665 1694 0 -36.15(-2.09%)
Aug 02, 2019 1726 1751 1713 1730 0 +2.55(+0.15%)
Aug 01, 2019 1810 1820 1704 1727 0 -76.61(-4.25%)
Jul 31, 2019 1796 1827 1770 1804 0 +6.21(+0.35%)
Jul 30, 2019 1798 1806 1779 1798 0 -7.64(-0.42%)
Jul 29, 2019 1803 1815 1783 1805 0 -0.62(-0.03%)
Jul 26, 2019 1792 1813 1772 1806 0 +19.81(+1.11%)
Jul 25, 2019 1779 1804 1766 1786 0 -9.75(-0.54%)
Jul 24, 2019 1779 1806 1770 1796 0 +16.37(+0.92%)
Jul 23, 2019 1781 1792 1759 1779 0 +4.72(+0.27%)
Jul 22, 2019 1797 1811 1763 1775 0 -16.87(-0.94%)
Jul 19, 2019 1801 1818 1783 1792 0 +1.14(+0.06%)
Jul 18, 2019 1795 1805 1776 1790 0 -7.17(-0.40%)
Jul 17, 2019 1803 1818 1781 1798 0 -7.19(-0.40%)
Jul 16, 2019 1797 1819 1785 1805 0 +9.67(+0.54%)
Jul 15, 2019 1792 1816 1772 1795 0 +6.47(+0.36%)
Jul 12, 2019 1748 1803 1742 1789 0 +47.81(+2.75%)
Jul 11, 2019 1740 1751 1725 1741 0 +10.07(+0.58%)
Jul 10, 2019 1740 1747 1715 1731 0 -0.53(-0.03%)
Jul 09, 2019 1738 1756 1720 1731 0 -13.19(-0.76%)
Jul 08, 2019 1736 1757 1720 1744 0 +6.29(+0.36%)
Jul 05, 2019 1702 1744 1699 1738 0 +23.94(+1.40%)
Jul 03, 2019 1690 1719 1685 1714 0 +28.99(+1.72%)
Jul 02, 2019 1705 1713 1675 1685 0 -22.55(-1.32%)
Jul 01, 2019 1734 1760 1695 1708 0 -1.99(-0.12%)
Jun 28, 2019 1718 1740 1699 1710 0 -5.09(-0.30%)
Jun 27, 2019 1706 1722 1690 1715 0 -16.66(-0.96%)
Jun 26, 2019 1733 1754 1717 1732 0 +6.00(+0.35%)
Jun 25, 2019 1748 1755 1717 1726 0 -19.86(-1.14%)
Jun 24, 2019 1759 1777 1731 1745 0 -24.50(-1.38%)
Jun 21, 2019 1769 1790 1752 1770 0 +1.49(+0.08%)
Jun 20, 2019 1768 1784 1746 1768 0 +14.06(+0.80%)
Jun 19, 2019 1749 1766 1722 1754 0 +9.26(+0.53%)
Jun 18, 2019 1752 1782 1735 1745 0 +2.52(+0.14%)
Jun 17, 2019 1737 1759 1723 1743 0 +6.80(+0.39%)
Jun 14, 2019 1730 1748 1714 1736 0 +8.83(+0.51%)
Jun 13, 2019 1703 1734 1683 1727 0 +33.07(+1.95%)
Jun 12, 2019 1707 1721 1687 1694 0 -11.34(-0.67%)
Jun 11, 2019 1703 1725 1692 1705 0 +12.49(+0.74%)
Jun 10, 2019 1711 1738 1685 1693 0 -14.34(-0.84%)
Jun 07, 2019 1678 1720 1666 1707 0 +36.58(+2.19%)
Jun 06, 2019 1676 1692 1642 1670 0 -6.24(-0.37%)
Jun 05, 2019 1702 1715 1665 1677 0 -10.92(-0.65%)
Jun 04, 2019 1663 1700 1658 1688 0 +39.97(+2.43%)
Jun 03, 2019 1644 1675 1625 1648 0 +2.24(+0.14%)
May 31, 2019 1628 1660 1609 1645 0 -28.88(-1.72%)
May 30, 2019 1666 1695 1648 1674 0 +12.81(+0.77%)
May 29, 2019 1680 1695 1644 1662 0 -43.79(-2.57%)
May 28, 2019 1735 1771 1702 1705 0 -21.55(-1.25%)
May 24, 2019 1724 1748 1700 1727 0 -37.58(-2.13%)
May 23, 2019 1771 1796 1740 1764 0 -18.22(-1.02%)
May 22, 2019 1827 1835 1773 1783 0 -75.36(-4.06%)
May 21, 2019 1838 1870 1816 1858 0 +16.60(+0.90%)
May 20, 2019 1843 1856 1826 1841 0 -8.55(-0.46%)
May 17, 2019 1827 1868 1818 1850 0 +12.31(+0.67%)
May 16, 2019 1835 1868 1824 1838 0 +9.76(+0.53%)
May 15, 2019 1824 1843 1800 1828 0 -15.27(-0.83%)
May 14, 2019 1834 1856 1805 1843 0 +17.29(+0.95%)
May 13, 2019 1879 1890 1807 1826 0 -84.32(-4.41%)
May 10, 2019 1905 1929 1868 1910 0 -3.88(-0.20%)
May 09, 2019 1890 1925 1881 1914 0 +1.53(+0.08%)
May 08, 2019 1887 1928 1871 1913 0 +21.34(+1.13%)
May 07, 2019 1921 1928 1875 1891 0 -40.90(-2.12%)
May 06, 2019 1916 1944 1898 1932 0 -11.84(-0.61%)
May 03, 2019 1945 1955 1926 1944 0 +9.34(+0.48%)
May 02, 2019 1930 1949 1917 1935 0 +9.07(+0.47%)
May 01, 2019 1951 1957 1920 1926 0 -27.21(-1.39%)
Apr 30, 2019 1965 1974 1937 1953 0 -13.06(-0.66%)
Apr 29, 2019 1963 1994 1954 1966 0 +1.72(+0.09%)
Apr 26, 2019 1957 1973 1936 1964 0 +6.29(+0.32%)
Apr 25, 2019 1964 1986 1945 1958 0 -16.71(-0.85%)
Apr 24, 2019 1948 1991 1942 1974 0 +32.35(+1.67%)
Apr 23, 2019 1940 1954 1910 1942 0 +9.04(+0.47%)
Apr 22, 2019 1982 1989 1922 1933 0 -55.31(-2.78%)
Apr 18, 2019 1997 2010 1980 1988 0 -3.65(-0.18%)
Apr 17, 2019 1982 2004 1973 1992 0 +15.35(+0.78%)
Apr 16, 2019 1976 1990 1959 1977 0 +9.25(+0.47%)
Apr 15, 2019 1955 1981 1942 1967 0 +12.90(+0.66%)
Apr 12, 2019 1957 1975 1937 1955 0 +2.99(+0.15%)
Apr 11, 2019 1978 1990 1939 1952 0 -22.97(-1.16%)
Apr 10, 2019 1961 1985 1949 1975 0 +19.36(+0.99%)
Apr 09, 2019 1975 1984 1948 1955 0 -34.22(-1.72%)
Apr 08, 2019 1992 2011 1972 1989 0 -4.73(-0.24%)
Apr 05, 2019 1997 2020 1981 1994 0 +2.61(+0.13%)
Apr 04, 2019 1937 1995 1933 1992 0 +56.56(+2.92%)
Apr 03, 2019 1930 1950 1914 1935 0 +20.10(+1.05%)
Apr 02, 2019 1932 1937 1907 1915 0 -20.43(-1.06%)
Apr 01, 2019 1928 1942 1899 1935 0 +18.09(+0.94%)
Mar 29, 2019 1910 1929 1893 1917 0 +15.35(+0.81%)
Mar 28, 2019 1907 1932 1884 1902 0 +9.35(+0.49%)
Mar 27, 2019 1862 1905 1857 1893 0 +33.52(+1.80%)
Mar 26, 2019 1850 1875 1840 1859 0 +20.80(+1.13%)
Mar 25, 2019 1809 1859 1804 1838 0 +22.12(+1.22%)
Mar 22, 2019 1849 1864 1808 1816 0 -45.25(-2.43%)
Mar 21, 2019 1857 1874 1843 1861 0 -8.74(-0.47%)
Mar 20, 2019 1891 1899 1860 1870 0 -22.43(-1.19%)
Mar 19, 2019 1887 1910 1871 1892 0 +4.65(+0.25%)
Mar 18, 2019 1866 1895 1857 1888 0 +21.69(+1.16%)
Mar 15, 2019 1871 1884 1839 1866 0 -5.72(-0.31%)
Mar 14, 2019 1895 1899 1854 1872 0 -28.37(-1.49%)
Mar 13, 2019 1906 1922 1890 1900 0 -3.50(-0.18%)
Mar 12, 2019 1902 1912 1877 1904 0 +1.33(+0.07%)
Mar 11, 2019 1876 1912 1866 1902 0 +29.88(+1.60%)
Mar 08, 2019 1913 1920 1858 1873 0 -59.39(-3.07%)
Mar 07, 2019 1941 1957 1901 1932 0 -25.10(-1.28%)
Mar 06, 2019 1959 2003 1939 1957 0 +4.05(+0.21%)
Mar 05, 2019 1975 1983 1937 1953 0 -0.34(-0.02%)
Mar 04, 2019 2005 2012 1943 1953 0 -47.33(-2.37%)
Mar 01, 2019 2040 2067 1985 2001 0 +52.25(+2.68%)
Feb 28, 2019 1945 1962 1919 1948 0 +2.93(+0.15%)
Feb 27, 2019 1913 1955 1907 1945 0 +28.50(+1.49%)
Feb 26, 2019 1913 1939 1900 1917 0 +0.04(+0.00%)
Feb 25, 2019 1923 1943 1906 1917 0 +5.35(+0.28%)
Feb 22, 2019 1900 1918 1885 1912 0 +11.07(+0.58%)
Feb 21, 2019 1917 1928 1891 1900 0 -15.05(-0.79%)
Feb 20, 2019 1912 1930 1902 1916 0 +3.51(+0.18%)
Feb 19, 2019 1907 1921 1884 1912 0 +4.75(+0.25%)
Feb 15, 2019 1909 1926 1896 1907 0 +14.46(+0.76%)
Feb 14, 2019 1901 1915 1873 1893 0 -21.85(-1.14%)
Feb 13, 2019 1929 1934 1890 1915 0 -9.58(-0.50%)
Feb 12, 2019 1917 1941 1904 1924 0 +14.16(+0.74%)
Feb 11, 2019 1897 1921 1884 1910 0 +17.28(+0.91%)
Feb 08, 2019 1891 1913 1878 1893 0 -6.11(-0.32%)
Feb 07, 2019 1888 1907 1873 1899 0 +2.86(+0.15%)
Feb 06, 2019 1908 1914 1876 1896 0 -16.73(-0.87%)
Feb 05, 2019 1903 1923 1890 1913 0 +16.23(+0.86%)
Feb 04, 2019 1879 1901 1863 1897 0 +17.55(+0.93%)
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