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, 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%)
Feb 01, 2012 1706 1739 1700 1720 0 +20.86(+1.23%)
Jan 31, 2012 1700 1714 1675 1699 0 +7.03(+0.42%)
Jan 30, 2012 1686 1703 1666 1692 0 -6.50(-0.38%)
Jan 27, 2012 1685 1710 1674 1698 0 +7.80(+0.46%)
Jan 26, 2012 1720 1728 1678 1690 0 -24.08(-1.40%)
Jan 25, 2012 1698 1725 1680 1714 0 +14.55(+0.86%)
Jan 24, 2012 1674 1706 1670 1700 0 +16.90(+1.00%)
Jan 23, 2012 1683 1701 1664 1683 0 +1.09(+0.06%)
Jan 20, 2012 1695 1710 1665 1682 0 -14.59(-0.86%)
Jan 19, 2012 1682 1714 1664 1697 0 +17.81(+1.06%)
Jan 18, 2012 1651 1686 1643 1679 0 +25.03(+1.51%)
Jan 17, 2012 1662 1679 1643 1654 0 +7.72(+0.47%)
Jan 13, 2012 1646 1646 1646 0 +0.78(+0.05%)
Jan 12, 2012 1639 1659 1618 1645 0 +12.40(+0.76%)
Jan 11, 2012 1634 1652 1614 1633 0 -22.64(-1.37%)
Jan 10, 2012 1665 1676 1637 1655 0 +6.70(+0.41%)
Jan 09, 2012 1645 1660 1622 1649 0 +5.21(+0.32%)
Jan 06, 2012 1649 1670 1628 1644 0 -16.57(-1.00%)
Jan 05, 2012 1630 1677 1603 1660 0 +5.18(+0.31%)
Jan 04, 2012 1642 1676 1627 1655 0 -1.36(-0.08%)
Dec 30, 2011 1672 1678 1653 1656 0 -16.52(-0.99%)
Dec 29, 2011 1667 1685 1651 1673 0 +8.63(+0.52%)
Dec 28, 2011 1681 1689 1654 1664 0 -16.59(-0.99%)
Dec 27, 2011 1660 1691 1651 1681 0 +18.34(+1.10%)
Dec 23, 2011 1662 1662 1662 0 +15.75(+0.96%)
Dec 21, 2011 1635 1654 1607 1647 0 +9.76(+0.60%)
Dec 20, 2011 1608 1646 1597 1637 0 +55.96(+3.54%)
Dec 19, 2011 1620 1635 1576 1581 0 -33.50(-2.08%)
Dec 16, 2011 1625 1650 1604 1614 0 -116.21(-6.71%)
Dec 15, 2011 1750 1760 1722 1731 0 +2.59(+0.15%)
Dec 14, 2011 1735 1757 1712 1728 0 -18.19(-1.04%)
Dec 13, 2011 1803 1814 1736 1746 0 -35.94(-2.02%)
Dec 12, 2011 1774 1788 1749 1782 0 -6.82(-0.38%)
Dec 09, 2011 1766 1798 1752 1789 0 +28.81(+1.64%)
Dec 08, 2011 1778 1797 1747 1760 0 -40.22(-2.23%)
Dec 07, 2011 1782 1816 1766 1800 0 +17.36(+0.97%)
Dec 06, 2011 1794 1803 1763 1783 0 -10.89(-0.61%)
Dec 05, 2011 1793 1816 1772 1794 0 +30.18(+1.71%)
Dec 02, 2011 1775 1795 1753 1764 0 +7.40(+0.42%)
Dec 01, 2011 1735 1780 1713 1756 0 +28.07(+1.62%)
Nov 30, 2011 1736 1755 1696 1728 0 +45.44(+2.70%)
Nov 29, 2011 1678 1703 1657 1683 0 +3.50(+0.21%)
Nov 28, 2011 1671 1707 1658 1679 0 +59.49(+3.67%)
Nov 25, 2011 1626 1648 1611 1620 0 -13.63(-0.83%)
Nov 23, 2011 1633 1633 1633 0 -34.13(-2.05%)
Nov 22, 2011 1687 1703 1654 1668 0 -28.14(-1.66%)
Nov 21, 2011 1685 1714 1662 1696 0 -15.99(-0.93%)
Nov 18, 2011 1742 1753 1690 1712 0 -18.23(-1.05%)
Nov 17, 2011 1756 1777 1707 1730 0 -25.40(-1.45%)
Nov 16, 2011 1781 1808 1744 1755 0 -57.39(-3.17%)
Nov 15, 2011 1793 1831 1780 1813 0 +4.15(+0.23%)
Nov 14, 2011 1815 1832 1794 1809 0 -12.85(-0.71%)
Nov 11, 2011 1784 1832 1770 1821 0 +45.32(+2.55%)
Nov 10, 2011 1779 1798 1750 1776 0 +21.51(+1.23%)
Nov 09, 2011 1785 1808 1744 1755 0 -72.87(-3.99%)
Nov 08, 2011 1828 1847 1779 1828 0 +7.96(+0.44%)
Nov 07, 2011 1810 1837 1788 1820 0 +3.82(+0.21%)
Nov 04, 2011 1806 1832 1786 1816 0 -11.40(-0.62%)
Nov 03, 2011 1804 1848 1740 1827 0 -4.10(-0.22%)
Nov 02, 2011 1843 1859 1803 1831 0 +20.85(+1.15%)
Nov 01, 2011 1775 1839 1763 1810 0 -19.80(-1.08%)
Oct 31, 2011 1849 1873 1823 1830 0 +80.21(+4.58%)
Oct 28, 2011 1759 1785 1720 1750 0 -19.16(-1.08%)
Oct 27, 2011 1747 1795 1714 1769 0 +46.31(+2.69%)
Oct 26, 2011 1750 1756 1683 1723 0 -2.29(-0.13%)
Oct 25, 2011 1748 1766 1711 1725 0 -37.14(-2.11%)
Oct 24, 2011 1713 1779 1707 1762 0 -39.25(-2.18%)
Oct 21, 2011 1792 1818 1768 1802 0 +34.37(+1.94%)
Oct 20, 2011 1763 1786 1732 1767 0 +5.66(+0.32%)
Oct 19, 2011 1766 1794 1743 1761 0 -7.89(-0.45%)
Oct 18, 2011 1734 1789 1694 1769 0 +35.67(+2.06%)
Oct 17, 2011 1765 1789 1726 1734 0 -41.86(-2.36%)
Oct 14, 2011 1761 1787 1735 1776 0 +28.83(+1.65%)
Oct 13, 2011 1756 1779 1727 1747 0 -15.52(-0.88%)
Oct 12, 2011 1764 1796 1735 1762 0 +11.72(+0.67%)
Oct 11, 2011 1753 1768 1716 1751 0 -12.11(-0.69%)
Oct 10, 2011 1727 1769 1716 1763 0 +62.22(+3.66%)
Oct 07, 2011 1713 1748 1684 1700 0 -5.38(-0.32%)
Oct 06, 2011 1684 1718 1669 1706 0 +34.04(+2.04%)
Oct 05, 2011 1647 1687 1613 1672 0 +27.55(+1.68%)
Oct 04, 2011 1552 1649 1535 1644 0 +73.27(+4.66%)
Oct 03, 2011 1606 1643 1566 1571 0 -45.15(-2.79%)
Sep 30, 2011 1640 1672 1607 1616 0 -47.60(-2.86%)
Sep 29, 2011 1711 1723 1612 1664 0 -14.68(-0.87%)
Sep 28, 2011 1718 1738 1672 1678 0 -33.98(-1.98%)
Sep 27, 2011 1748 1765 1698 1712 0 -2.47(-0.14%)
Sep 26, 2011 1657 1722 1636 1715 0 +74.57(+4.55%)
Sep 23, 2011 1600 1657 1589 1640 0 +35.00(+2.18%)
Sep 22, 2011 1589 1639 1566 1605 0 -39.13(-2.38%)
Sep 21, 2011 1699 1716 1642 1644 0 -54.24(-3.19%)
Sep 20, 2011 1728 1752 1691 1699 0 -22.26(-1.29%)
Sep 19, 2011 1683 1734 1666 1721 0 +7.02(+0.41%)
Sep 16, 2011 1712 1741 1690 1714 0 +9.06(+0.53%)
Sep 15, 2011 1687 1718 1661 1705 0 +36.28(+2.17%)
Sep 14, 2011 1650 1692 1622 1669 0 +23.38(+1.42%)
Sep 13, 2011 1618 1667 1606 1645 0 +35.65(+2.22%)
Sep 12, 2011 1558 1615 1549 1609 0 +29.28(+1.85%)
Sep 09, 2011 1584 1616 1559 1580 0 -19.70(-1.23%)
Sep 08, 2011 1621 1643 1588 1600 0 -35.88(-2.19%)
Sep 07, 2011 1589 1644 1578 1636 0 +67.17(+4.28%)
Sep 06, 2011 1521 1577 1508 1569 0 -0.66(-0.04%)
Sep 02, 2011 1569 1569 1569 0 -50.58(-3.12%)
Sep 01, 2011 1652 1672 1610 1620 0 -38.46(-2.32%)
Aug 31, 2011 1677 1708 1640 1658 0 -5.12(-0.31%)
Aug 30, 2011 1638 1679 1621 1663 0 +16.11(+0.98%)
Aug 29, 2011 1606 1650 1594 1647 0 +64.27(+4.06%)
Aug 26, 2011 1526 1597 1509 1583 0 +47.05(+3.06%)
Aug 25, 2011 1586 1610 1527 1536 0 -40.11(-2.54%)
Aug 24, 2011 1562 1594 1534 1576 0 +1.29(+0.08%)
Aug 23, 2011 1506 1585 1487 1575 0 +71.04(+4.72%)
Aug 22, 2011 1516 1535 1486 1504 0 +25.06(+1.69%)
Aug 19, 2011 1487 1537 1464 1479 0 -20.55(-1.37%)
Aug 18, 2011 1521 1557 1467 1499 0 -76.96(-4.88%)
Aug 17, 2011 1620 1640 1547 1576 0 -39.28(-2.43%)
Aug 16, 2011 1607 1637 1572 1616 0 -24.25(-1.48%)
Aug 15, 2011 1638 1652 1595 1640 0 +14.59(+0.90%)
Aug 12, 2011 1634 1662 1584 1625 0 +21.35(+1.33%)
Aug 11, 2011 1538 1631 1529 1604 0 +75.90(+4.97%)
Aug 10, 2011 1537 1592 1510 1528 0 -55.69(-3.52%)
Aug 09, 2011 1584 1588 1463 1584 0 +82.83(+5.52%)
Aug 08, 2011 1596 1633 1479 1501 0 -145.17(-8.82%)
Aug 05, 2011 1674 1692 1594 1646 0 -7.20(-0.44%)
Aug 04, 2011 1738 1764 1642 1653 0 -126.80(-7.12%)
Aug 03, 2011 1743 1786 1706 1780 0 +40.49(+2.33%)
Aug 02, 2011 1804 1826 1736 1739 0 -82.16(-4.51%)
Aug 01, 2011 1841 1853 1787 1822 0 -1.18(-0.06%)
Jul 29, 2011 1804 1846 1786 1823 0 -0.61(-0.03%)
Jul 28, 2011 1827 1863 1812 1823 0 +10.27(+0.57%)
Jul 27, 2011 1869 1876 1808 1813 0 -65.73(-3.50%)
Jul 26, 2011 1869 1894 1848 1879 0 +8.48(+0.45%)
Jul 25, 2011 1881 1899 1857 1870 0 -31.13(-1.64%)
Jul 22, 2011 1897 1912 1883 1902 0 +8.04(+0.42%)
Jul 21, 2011 1887 1923 1876 1893 0 +17.12(+0.91%)
Jul 20, 2011 1894 1904 1859 1876 0 -16.95(-0.90%)
Jul 19, 2011 1864 1903 1858 1893 0 +44.94(+2.43%)
Jul 18, 2011 1852 1866 1832 1848 0 -11.50(-0.62%)
Jul 15, 2011 1861 1869 1833 1860 0 +8.40(+0.45%)
Jul 14, 2011 1868 1890 1832 1851 0 -10.03(-0.54%)
Jul 13, 2011 1862 1891 1850 1862 0 +12.59(+0.68%)
Jul 12, 2011 1851 1879 1837 1849 0 -5.02(-0.27%)
Jul 11, 2011 1874 1896 1842 1854 0 -44.52(-2.35%)
Jul 08, 2011 1887 1909 1868 1898 0 -13.95(-0.73%)
Jul 07, 2011 1885 1935 1870 1912 0 +62.65(+3.39%)
Jul 06, 2011 1834 1863 1819 1850 0 +12.18(+0.66%)
Jul 05, 2011 1828 1852 1811 1838 0 +11.81(+0.65%)
Jul 01, 2011 1826 1826 1826 0 +32.72(+1.82%)
Jun 30, 2011 1791 1815 1778 1793 0 +8.41(+0.47%)
Jun 29, 2011 1801 1816 1775 1785 0 -10.49(-0.58%)
Jun 28, 2011 1765 1802 1760 1795 0 +36.16(+2.06%)
Jun 27, 2011 1748 1772 1735 1759 0 +8.63(+0.49%)
Jun 24, 2011 1776 1788 1735 1750 0 -26.28(-1.48%)
Jun 23, 2011 1732 1785 1725 1777 0 +26.29(+1.50%)
Jun 22, 2011 1778 1794 1745 1750 0 -36.04(-2.02%)
Jun 21, 2011 1754 1797 1743 1786 0 +39.15(+2.24%)
Jun 20, 2011 1736 1753 1725 1747 0 +34.10(+1.99%)
Jun 17, 2011 1712 1744 1700 1713 0 +15.63(+0.92%)
Jun 16, 2011 1703 1723 1676 1697 0 -6.46(-0.38%)
Jun 15, 2011 1711 1734 1690 1704 0 -31.49(-1.81%)
Jun 14, 2011 1717 1751 1711 1735 0 +36.99(+2.18%)
Jun 13, 2011 1694 1716 1679 1698 0 +15.45(+0.92%)
Jun 10, 2011 1701 1711 1670 1683 0 -26.49(-1.55%)
Jun 09, 2011 1688 1724 1679 1709 0 +25.57(+1.52%)
Jun 08, 2011 1705 1717 1673 1684 0 -39.93(-2.32%)
Jun 07, 2011 1732 1762 1717 1724 0 -2.45(-0.14%)
Jun 06, 2011 1757 1772 1722 1726 0 -34.30(-1.95%)
Jun 03, 2011 1763 1798 1748 1761 0 -73.94(-4.03%)
May 24, 2011 1850 1869 1820 1835 0 -8.90(-0.48%)
May 23, 2011 1824 1871 1818 1843 0 -3.20(-0.17%)
May 20, 2011 1868 1888 1814 1847 0 -81.88(-4.25%)
May 19, 2011 1943 1961 1903 1929 0 -20.24(-1.04%)
May 18, 2011 1934 1965 1916 1949 0 +17.44(+0.90%)
May 17, 2011 1928 1951 1908 1931 0 -2.56(-0.13%)
May 16, 2011 1955 1971 1925 1934 0 -28.07(-1.43%)
May 13, 2011 1979 1994 1950 1962 0 -14.31(-0.72%)
May 12, 2011 1951 1988 1933 1976 0 +19.92(+1.02%)
May 11, 2011 1958 1977 1931 1956 0 +1.12(+0.06%)
May 10, 2011 1923 1966 1916 1955 0 +41.77(+2.18%)
May 09, 2011 1906 1930 1890 1913 0 +5.36(+0.28%)
May 06, 2011 1932 1949 1896 1908 0 -5.74(-0.30%)
May 05, 2011 1891 1955 1874 1914 0 +8.87(+0.47%)
May 04, 2011 1912 1944 1887 1905 0 -4.18(-0.22%)
May 03, 2011 1907 1934 1890 1909 0 +0.77(+0.04%)
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