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 (%)
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%)
Feb 01, 2019 1906 1913 1864 1879 0 -23.03(-1.21%)
Jan 31, 2019 1899 1916 1884 1902 0 +0.51(+0.03%)
Jan 30, 2019 1902 1919 1882 1902 0 +6.21(+0.33%)
Jan 29, 2019 1901 1905 1873 1895 0 -7.22(-0.38%)
Jan 28, 2019 1908 1921 1878 1903 0 -16.55(-0.86%)
Jan 25, 2019 1909 1930 1895 1919 0 +29.14(+1.54%)
Jan 24, 2019 1898 1903 1869 1890 0 -5.20(-0.27%)
Jan 23, 2019 1901 1910 1870 1895 0 +0.53(+0.03%)
Jan 22, 2019 1910 1928 1880 1895 0 -37.26(-1.93%)
Jan 18, 2019 1903 1944 1889 1932 0 +42.87(+2.27%)
Jan 17, 2019 1854 1896 1846 1889 0 +23.68(+1.27%)
Jan 16, 2019 1863 1887 1845 1865 0 -13.73(-0.73%)
Jan 15, 2019 1883 1899 1864 1879 0 -5.36(-0.28%)
Jan 14, 2019 1880 1918 1869 1884 0 -7.88(-0.42%)
Jan 11, 2019 1869 1918 1862 1892 0 +12.22(+0.65%)
Jan 10, 2019 1841 1888 1811 1880 0 -29.76(-1.56%)
Jan 09, 2019 1923 1947 1888 1910 0 -0.58(-0.03%)
Jan 08, 2019 1907 1938 1860 1910 0 +18.67(+0.99%)
Jan 07, 2019 1818 1920 1809 1892 0 +67.43(+3.70%)
Jan 04, 2019 1818 1850 1792 1824 0 +27.61(+1.54%)
Jan 03, 2019 1797 1824 1767 1797 0 -13.48(-0.74%)
Jan 02, 2019 1769 1825 1764 1810 0 +12.13(+0.67%)
Dec 31, 2018 1785 1810 1768 1798 0 +21.55(+1.21%)
Dec 28, 2018 1791 1809 1756 1777 0 -8.79(-0.49%)
Dec 27, 2018 1758 1788 1716 1785 0 +2.65(+0.15%)
Dec 26, 2018 1682 1787 1679 1783 0 +109.94(+6.57%)
Dec 24, 2018 1670 1704 1653 1673 0 -2.73(-0.16%)
Dec 21, 2018 1708 1756 1670 1675 0 -25.48(-1.50%)
Dec 20, 2018 1714 1736 1677 1701 0 -19.01(-1.11%)
Dec 19, 2018 1750 1773 1709 1720 0 -23.11(-1.33%)
Dec 18, 2018 1738 1767 1723 1743 0 +21.36(+1.24%)
Dec 17, 2018 1745 1762 1707 1722 0 -33.03(-1.88%)
Dec 14, 2018 1763 1806 1742 1755 0 -20.79(-1.17%)
Dec 13, 2018 1818 1829 1756 1776 0 -41.22(-2.27%)
Dec 12, 2018 1820 1847 1791 1817 0 +15.42(+0.86%)
Dec 11, 2018 1833 1852 1783 1801 0 -2.91(-0.16%)
Dec 10, 2018 1790 1821 1756 1804 0 +15.32(+0.86%)
Dec 07, 2018 1843 1862 1777 1789 0 -61.55(-3.33%)
Dec 06, 2018 1823 1860 1781 1850 0 -3.10(-0.17%)
Dec 04, 2018 1932 1944 1834 1854 0 -76.24(-3.95%)
Dec 03, 2018 1958 1983 1900 1930 0 -10.05(-0.52%)
Nov 30, 2018 1902 1953 1897 1940 0 +33.10(+1.74%)
Nov 29, 2018 1936 1951 1886 1907 0 -19.26(-1.00%)
Nov 28, 2018 1873 1933 1855 1926 0 +52.37(+2.80%)
Nov 27, 2018 1845 1881 1830 1874 0 +19.98(+1.08%)
Nov 26, 2018 1843 1873 1820 1854 0 +33.97(+1.87%)
Nov 23, 2018 1826 1846 1804 1820 0 -16.77(-0.91%)
Nov 21, 2018 1836 1836 1836 1836 0 +36.41(+2.02%)
Nov 20, 2018 1806 1891 1759 1800 0 -101.82(-5.35%)
Nov 19, 2018 1962 1981 1875 1902 0 -62.65(-3.19%)
Nov 16, 2018 1981 1989 1922 1965 0 -57.67(-2.85%)
Nov 15, 2018 2029 2047 1982 2022 0 -32.98(-1.60%)
Nov 14, 2018 2111 2147 2047 2055 0 -42.70(-2.04%)
Nov 13, 2018 2129 2138 2072 2098 0 -24.51(-1.15%)
Nov 12, 2018 2145 2170 2110 2122 0 -18.65(-0.87%)
Nov 09, 2018 2166 2175 2122 2141 0 -31.02(-1.43%)
Nov 08, 2018 2155 2194 2138 2172 0 +18.01(+0.84%)
Nov 07, 2018 2159 2173 2092 2154 0 +0.32(+0.01%)
Nov 06, 2018 2141 2162 2118 2154 0 +7.18(+0.33%)
Nov 05, 2018 2127 2155 2091 2147 0 +16.47(+0.77%)
Nov 02, 2018 2115 2150 2092 2130 0 +35.02(+1.67%)
Nov 01, 2018 2092 2121 2059 2095 0 -2.19(-0.10%)
Oct 31, 2018 2155 2172 2090 2097 0 -46.28(-2.16%)
Oct 30, 2018 2086 2159 2080 2144 0 +65.24(+3.14%)
Oct 29, 2018 2063 2132 2047 2078 0 +36.48(+1.79%)
Oct 26, 2018 2004 2062 1982 2042 0 +39.90(+1.99%)
Oct 24, 2018 2012 2068 1995 2002 0 -14.45(-0.72%)
Oct 23, 2018 1997 2026 1956 2016 0 -2.68(-0.13%)
Oct 22, 2018 1981 2034 1977 2019 0 +47.56(+2.41%)
Oct 19, 2018 2014 2023 1965 1971 0 -30.26(-1.51%)
Oct 18, 2018 2021 2043 1983 2002 0 -38.66(-1.89%)
Oct 17, 2018 2069 2079 2006 2040 0 -33.84(-1.63%)
Oct 16, 2018 2066 2085 2038 2074 0 +21.78(+1.06%)
Oct 15, 2018 2037 2075 2025 2052 0 +18.21(+0.90%)
Oct 12, 2018 2019 2051 1996 2034 0 +39.08(+1.96%)
Oct 11, 2018 2016 2064 1987 1995 0 -27.79(-1.37%)
Oct 10, 2018 2069 2085 2018 2023 0 -46.69(-2.26%)
Oct 09, 2018 2061 2099 2045 2070 0 +8.15(+0.40%)
Oct 08, 2018 2037 2075 2019 2061 0 +21.22(+1.04%)
Oct 05, 2018 2050 2071 2015 2040 0 +4.30(+0.21%)
Oct 04, 2018 2059 2072 2016 2036 0 -27.20(-1.32%)
Oct 03, 2018 2055 2076 2032 2063 0 +16.37(+0.80%)
Oct 02, 2018 2119 2133 2043 2047 0 -72.46(-3.42%)
Oct 01, 2018 2145 2162 2108 2119 0 -11.64(-0.55%)
Sep 28, 2018 2133 2162 2118 2131 0 -3.32(-0.16%)
Sep 27, 2018 2130 2147 2115 2134 0 +6.16(+0.29%)
Sep 26, 2018 2093 2156 2088 2128 0 +42.39(+2.03%)
Sep 25, 2018 2090 2111 2071 2086 0 +5.06(+0.24%)
Sep 24, 2018 2088 2116 2069 2081 0 -9.37(-0.45%)
Sep 21, 2018 2090 2116 2067 2090 0 +6.55(+0.31%)
Sep 20, 2018 2092 2105 2056 2083 0 -9.14(-0.44%)
Sep 19, 2018 2083 2112 2069 2093 0 +6.85(+0.33%)
Sep 18, 2018 2075 2105 2069 2086 0 +8.19(+0.39%)
Sep 17, 2018 2108 2117 2067 2078 0 -31.03(-1.47%)
Sep 14, 2018 2123 2127 2084 2109 0 -14.43(-0.68%)
Sep 13, 2018 2141 2150 2111 2123 0 -13.49(-0.63%)
Sep 12, 2018 2151 2164 2105 2136 0 -17.98(-0.83%)
Sep 11, 2018 2145 2167 2132 2154 0 +4.94(+0.23%)
Sep 10, 2018 2139 2166 2123 2150 0 +25.98(+1.22%)
Sep 07, 2018 2138 2164 2109 2124 0 -16.14(-0.75%)
Sep 06, 2018 2187 2204 2133 2140 0 -43.44(-1.99%)
Sep 05, 2018 2189 2210 2159 2183 0 -11.05(-0.50%)
Sep 04, 2018 2169 2206 2150 2194 0 +29.82(+1.38%)
Aug 31, 2018 2164 2164 2164 2164 0 +28.67(+1.34%)
Aug 30, 2018 2147 2183 2118 2136 0 -24.67(-1.14%)
Aug 29, 2018 2139 2173 2096 2160 0 +8.90(+0.41%)
Aug 28, 2018 2143 2167 2117 2151 0 +27.48(+1.29%)
Aug 27, 2018 2148 2171 2105 2124 0 -20.14(-0.94%)
Aug 24, 2018 2128 2198 2082 2144 0 -53.03(-2.41%)
Aug 23, 2018 2174 2215 2156 2197 0 +31.87(+1.47%)
Aug 22, 2018 2185 2221 2152 2165 0 -6.12(-0.28%)
Aug 21, 2018 2176 2197 2145 2171 0 +12.15(+0.56%)
Aug 20, 2018 2127 2166 2110 2159 0 +39.34(+1.86%)
Aug 17, 2018 2087 2130 2071 2120 0 +43.65(+2.10%)
Aug 16, 2018 2081 2100 2044 2076 0 +13.77(+0.67%)
Aug 15, 2018 2122 2124 2044 2062 0 -77.94(-3.64%)
Aug 14, 2018 2080 2146 2072 2140 0 +64.70(+3.12%)
Aug 13, 2018 2087 2099 2058 2076 0 -6.06(-0.29%)
Aug 10, 2018 2063 2106 2053 2082 0 +6.92(+0.33%)
Aug 09, 2018 2063 2094 2053 2075 0 +19.48(+0.95%)
Aug 08, 2018 2041 2068 2028 2055 0 +13.80(+0.68%)
Aug 07, 2018 2029 2052 2016 2042 0 +18.03(+0.89%)
Aug 06, 2018 2006 2030 1995 2024 0 +17.33(+0.86%)
Aug 03, 2018 2010 2035 1983 2006 0 -0.61(-0.03%)
Aug 02, 2018 1946 2017 1940 2007 0 +48.94(+2.50%)
Aug 01, 2018 1987 2001 1947 1958 0 -36.81(-1.85%)
Jul 31, 2018 1987 2011 1975 1995 0 +14.69(+0.74%)
Jul 30, 2018 1958 1995 1955 1980 0 +22.81(+1.17%)
Jul 27, 2018 2016 2027 1950 1957 0 -54.05(-2.69%)
Jul 26, 2018 2019 2054 1993 2011 0 +3.46(+0.17%)
Jul 25, 2018 1983 2017 1973 2008 0 +25.76(+1.30%)
Jul 24, 2018 2026 2036 1970 1982 0 -38.49(-1.90%)
Jul 23, 2018 2016 2041 1996 2021 0 +15.96(+0.80%)
Jul 20, 2018 2035 2048 2001 2005 0 -33.57(-1.65%)
Jul 19, 2018 2012 2050 1996 2038 0 +20.91(+1.04%)
Jul 18, 2018 1996 2023 1986 2017 0 +22.16(+1.11%)
Jul 17, 2018 1961 2008 1953 1995 0 +29.40(+1.50%)
Jul 16, 2018 1964 1978 1938 1966 0 +4.42(+0.23%)
Jul 13, 2018 1961 1986 1944 1961 0 +2.19(+0.11%)
Jul 12, 2018 1973 1988 1937 1959 0 -21.37(-1.08%)
Jul 11, 2018 1991 2006 1962 1980 0 -21.27(-1.06%)
Jul 10, 2018 2000 2017 1973 2002 0 -10.47(-0.52%)
Jul 09, 2018 2025 2038 1990 2012 0 -6.48(-0.32%)
Jul 06, 2018 2001 2034 1983 2019 0 +19.18(+0.96%)
Jul 05, 2018 2010 2023 1978 1999 0 -1.34(-0.07%)
Jul 03, 2018 2001 2001 2001 2001 0 +20.00(+1.01%)
Jul 02, 2018 1972 1991 1937 1981 0 -10.47(-0.53%)
Jun 29, 2018 2024 2055 1988 1991 0 -35.28(-1.74%)
Jun 28, 2018 2010 2042 1998 2027 0 +17.57(+0.87%)
Jun 27, 2018 2040 2069 2005 2009 0 -23.59(-1.16%)
Jun 26, 2018 2023 2044 2005 2033 0 +13.08(+0.65%)
Jun 25, 2018 2033 2050 1998 2019 0 -21.49(-1.05%)
Jun 22, 2018 2075 2084 2019 2041 0 -29.89(-1.44%)
Jun 21, 2018 2052 2084 2042 2071 0 +14.81(+0.72%)
Jun 20, 2018 2031 2061 2006 2056 0 +38.63(+1.91%)
Jun 19, 2018 2006 2029 1989 2017 0 -2.40(-0.12%)
Jun 18, 2018 1999 2034 1988 2020 0 +11.64(+0.58%)
Jun 15, 2018 2008 2014 1993 2008 0 +10.46(+0.52%)
Jun 14, 2018 2017 2037 1982 1998 0 -24.11(-1.19%)
Jun 13, 2018 2060 2070 2013 2022 0 -34.64(-1.68%)
Jun 12, 2018 2062 2075 2027 2056 0 +4.69(+0.23%)
Jun 11, 2018 2041 2074 2027 2052 0 +10.33(+0.51%)
Jun 08, 2018 2022 2050 2007 2041 0 +18.71(+0.92%)
Jun 07, 2018 2019 2047 2005 2023 0 +9.86(+0.49%)
Jun 06, 2018 2014 2026 1985 2013 0 +8.23(+0.41%)
Jun 05, 2018 1958 2023 1944 2005 0 +47.60(+2.43%)
Jun 04, 2018 1916 1966 1912 1957 0 +51.73(+2.72%)
Jun 01, 2018 1880 1922 1865 1905 0 +33.77(+1.80%)
May 31, 2018 1898 1922 1860 1872 0 -26.93(-1.42%)
May 30, 2018 1881 1912 1851 1898 0 +14.45(+0.77%)
May 29, 2018 1882 1907 1864 1884 0 -6.54(-0.35%)
May 25, 2018 1891 1891 1891 1891 0 -63.20(-3.23%)
May 24, 2018 1918 1971 1908 1954 0 +31.69(+1.65%)
May 23, 2018 1899 1940 1884 1922 0 +13.32(+0.70%)
May 22, 2018 1925 1949 1901 1909 0 -7.93(-0.41%)
May 21, 2018 1931 1946 1903 1917 0 -4.11(-0.21%)
May 18, 2018 1928 1944 1908 1921 0 -32.64(-1.67%)
May 17, 2018 1947 1974 1933 1953 0 -4.18(-0.21%)
May 16, 2018 1948 1984 1925 1958 0 +31.96(+1.66%)
May 15, 2018 1906 1931 1889 1926 0 +19.98(+1.05%)
May 14, 2018 1883 1918 1873 1906 0 +29.40(+1.57%)
May 11, 2018 1856 1891 1843 1876 0 +21.76(+1.17%)
May 10, 2018 1866 1871 1826 1855 0 -13.99(-0.75%)
May 09, 2018 1845 1874 1826 1869 0 +23.14(+1.25%)
May 08, 2018 1816 1856 1807 1845 0 +28.37(+1.56%)
May 07, 2018 1847 1852 1797 1817 0 -26.41(-1.43%)
May 04, 2018 1838 1859 1811 1843 0 -2.16(-0.12%)
May 03, 2018 1843 1868 1824 1846 0 -2.19(-0.12%)
May 02, 2018 1833 1863 1812 1848 0 +9.30(+0.51%)
May 01, 2018 1858 1870 1809 1838 0 -29.30(-1.57%)
Apr 30, 2018 1908 1921 1862 1868 0 -34.30(-1.80%)
Apr 27, 2018 1877 1915 1861 1902 0 +25.04(+1.33%)
Apr 26, 2018 1839 1885 1827 1877 0 +40.91(+2.23%)
Apr 25, 2018 1813 1849 1799 1836 0 +18.51(+1.02%)
Apr 24, 2018 1825 1849 1800 1818 0 +2.83(+0.16%)
Apr 23, 2018 1797 1826 1786 1815 0 +22.12(+1.23%)
Apr 20, 2018 1825 1835 1781 1793 0 -38.03(-2.08%)
Apr 19, 2018 1837 1847 1805 1831 0 -11.64(-0.63%)
Apr 18, 2018 1857 1883 1836 1842 0 -8.93(-0.48%)
Apr 17, 2018 1861 1876 1837 1851 0 +7.43(+0.40%)
Apr 16, 2018 1845 1863 1819 1844 0 +9.95(+0.54%)
Apr 13, 2018 1874 1884 1825 1834 0 -34.49(-1.85%)
Apr 12, 2018 1867 1890 1850 1868 0 +7.46(+0.40%)
Apr 11, 2018 1859 1883 1847 1861 0 -14.13(-0.75%)
Apr 10, 2018 1856 1888 1847 1875 0 +40.93(+2.23%)
Apr 09, 2018 1865 1876 1827 1834 0 -17.86(-0.96%)
Apr 06, 2018 1869 1881 1839 1852 0 -47.39(-2.50%)
Apr 05, 2018 1883 1909 1862 1899 0 +24.03(+1.28%)
Apr 04, 2018 1804 1880 1802 1875 0 +52.03(+2.85%)
Apr 03, 2018 1803 1836 1793 1823 0 +26.59(+1.48%)
Apr 02, 2018 1831 1844 1766 1797 0 -39.34(-2.14%)
Mar 29, 2018 1836 1836 1836 1836 0 +28.46(+1.57%)
Mar 28, 2018 1807 1854 1785 1808 0 +5.71(+0.32%)
Mar 27, 2018 1827 1841 1791 1802 0 -23.14(-1.27%)
Mar 26, 2018 1796 1834 1779 1825 0 +49.72(+2.80%)
Mar 23, 2018 1779 1818 1764 1775 0 +3.77(+0.21%)
Mar 22, 2018 1798 1822 1762 1772 0 -39.89(-2.20%)
Mar 21, 2018 1805 1840 1796 1811 0 +0.20(+0.01%)
Mar 20, 2018 1805 1826 1790 1811 0 +3.66(+0.20%)
Mar 19, 2018 1798 1826 1788 1808 0 +7.34(+0.41%)
Mar 16, 2018 1792 1824 1774 1800 0 +9.64(+0.54%)
Mar 15, 2018 1803 1816 1780 1791 0 -10.08(-0.56%)
Mar 14, 2018 1814 1825 1785 1801 0 -4.87(-0.27%)
Mar 13, 2018 1805 1827 1795 1806 0 +15.89(+0.89%)
Mar 12, 2018 1801 1817 1775 1790 0 -12.86(-0.71%)
Mar 09, 2018 1786 1812 1759 1802 0 +32.22(+1.82%)
Mar 08, 2018 1814 1830 1762 1770 0 -35.53(-1.97%)
Mar 07, 2018 1806 1815 1784 1806 0 -69.51(-3.71%)
Mar 06, 2018 1836 1881 1824 1875 0 +41.52(+2.26%)
Mar 05, 2018 1841 1856 1805 1834 0 -10.44(-0.57%)
Mar 02, 2018 1794 1858 1763 1844 0 +31.24(+1.72%)
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