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 (%)
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%)
Jun 01, 2009 1107 1172 1096 1155 0 +63.16(+5.78%)
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%)
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