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 14, 2021 2074 2111 2035 2070 0 -7.46(-0.36%)
Jan 13, 2021 2083 2117 2054 2078 0 +126.48(+6.48%)
Dec 23, 2020 1921 1965 1918 1951 0 +41.73(+2.19%)
Dec 22, 2020 1923 1940 1890 1909 0 -10.48(-0.55%)
Dec 21, 2020 1869 1939 1861 1920 0 -5.49(-0.29%)
Dec 18, 2020 1939 1962 1905 1925 0 -17.00(-0.88%)
Dec 17, 2020 1908 1949 1891 1942 0 +44.28(+2.33%)
Dec 16, 2020 1906 1940 1879 1898 0 -9.74(-0.51%)
Dec 15, 2020 1876 1915 1858 1908 0 +46.91(+2.52%)
Dec 14, 2020 1924 1932 1858 1861 0 -41.40(-2.18%)
Dec 11, 2020 1906 1924 1869 1902 0 -23.85(-1.24%)
Dec 10, 2020 1916 1950 1899 1926 0 -8.99(-0.46%)
Dec 09, 2020 1935 1959 1906 1935 0 +9.50(+0.49%)
Dec 08, 2020 1899 1942 1885 1926 0 +9.77(+0.51%)
Dec 07, 2020 1922 1942 1889 1916 0 -19.34(-1.00%)
Dec 04, 2020 1905 1941 1884 1935 0 +39.02(+2.06%)
Dec 03, 2020 1869 1915 1858 1896 0 +32.32(+1.73%)
Dec 02, 2020 1832 1875 1813 1864 0 +9.70(+0.52%)
Dec 01, 2020 1821 1872 1797 1854 0 +55.22(+3.07%)
Nov 30, 2020 1833 1836 1775 1799 0 -48.23(-2.61%)
Nov 27, 2020 1875 1885 1827 1847 0 -16.24(-0.87%)
Nov 25, 2020 1877 1908 1824 1863 0 -71.59(-3.70%)
Nov 24, 2020 1903 1946 1864 1935 0 +68.72(+3.68%)
Nov 23, 2020 1869 1903 1821 1866 0 +33.71(+1.84%)
Nov 20, 2020 1897 1913 1817 1833 0 -18.37(-0.99%)
Nov 19, 2020 1818 1870 1802 1851 0 +15.52(+0.85%)
Nov 18, 2020 1837 1908 1821 1835 0 +5.78(+0.32%)
Nov 17, 2020 1782 1847 1757 1830 0 +13.02(+0.72%)
Nov 16, 2020 1781 1822 1728 1817 0 +77.02(+4.43%)
Nov 13, 2020 1711 1751 1695 1740 0 +52.81(+3.13%)
Nov 12, 2020 1694 1716 1658 1687 0 -20.33(-1.19%)
Nov 11, 2020 1783 1787 1690 1707 0 -80.04(-4.48%)
Nov 10, 2020 1760 1806 1733 1787 0 +24.88(+1.41%)
Nov 09, 2020 1765 1914 1699 1762 0 +215.56(+13.94%)
Nov 06, 2020 1570 1586 1533 1547 0 -20.47(-1.31%)
Nov 05, 2020 1542 1583 1529 1567 0 +42.71(+2.80%)
Nov 04, 2020 1535 1565 1501 1524 0 -13.67(-0.89%)
Nov 03, 2020 1500 1551 1493 1538 0 +52.49(+3.53%)
Nov 02, 2020 1451 1494 1440 1486 0 +57.17(+4.00%)
Oct 30, 2020 1442 1456 1413 1428 0 -22.35(-1.54%)
Oct 29, 2020 1428 1468 1417 1451 0 +21.77(+1.52%)
Oct 28, 2020 1479 1496 1424 1429 0 -86.71(-5.72%)
Oct 27, 2020 1528 1542 1505 1516 0 -9.37(-0.61%)
Oct 26, 2020 1565 1577 1503 1525 0 -64.94(-4.08%)
Oct 23, 2020 1576 1593 1535 1590 0 +33.88(+2.18%)
Oct 22, 2020 1504 1576 1497 1556 0 +53.42(+3.55%)
Oct 21, 2020 1507 1523 1478 1503 0 -2.44(-0.16%)
Oct 20, 2020 1510 1534 1490 1505 0 +12.17(+0.82%)
Oct 19, 2020 1556 1569 1487 1493 0 -55.62(-3.59%)
Oct 16, 2020 1575 1589 1544 1549 0 -27.22(-1.73%)
Oct 15, 2020 1549 1585 1537 1576 0 +8.34(+0.53%)
Oct 14, 2020 1580 1604 1557 1568 0 -9.03(-0.57%)
Oct 13, 2020 1598 1612 1566 1577 0 -10.71(-0.67%)
Oct 12, 2020 1602 1626 1577 1587 0 -8.70(-0.55%)
Oct 09, 2020 1614 1623 1580 1596 0 +1.72(+0.11%)
Oct 08, 2020 1589 1607 1560 1594 0 +12.30(+0.78%)
Oct 07, 2020 1561 1597 1552 1582 0 +53.47(+3.50%)
Oct 06, 2020 1580 1590 1522 1529 0 -41.82(-2.66%)
Oct 05, 2020 1549 1580 1537 1570 0 +33.38(+2.17%)
Oct 02, 2020 1469 1546 1458 1537 0 +32.23(+2.14%)
Oct 01, 2020 1479 1525 1474 1505 0 +35.96(+2.45%)
Sep 30, 2020 1446 1497 1438 1469 0 +32.97(+2.30%)
Sep 29, 2020 1462 1466 1419 1436 0 -31.00(-2.11%)
Sep 28, 2020 1437 1484 1420 1467 0 +59.74(+4.25%)
Sep 25, 2020 1391 1418 1373 1407 0 +11.87(+0.85%)
Sep 24, 2020 1397 1421 1365 1395 0 -15.96(-1.13%)
Sep 23, 2020 1466 1493 1408 1411 0 -42.42(-2.92%)
Sep 22, 2020 1457 1470 1432 1454 0 +4.39(+0.30%)
Sep 21, 2020 1461 1471 1410 1449 0 -43.64(-2.92%)
Sep 18, 2020 1519 1532 1475 1493 0 -23.35(-1.54%)
Sep 17, 2020 1520 1539 1493 1516 0 -32.47(-2.10%)
Sep 16, 2020 1527 1576 1513 1549 0 +36.37(+2.41%)
Sep 15, 2020 1527 1537 1494 1512 0 -4.51(-0.30%)
Sep 14, 2020 1470 1523 1464 1517 0 +65.08(+4.48%)
Sep 11, 2020 1467 1476 1429 1452 0 -3.92(-0.27%)
Sep 10, 2020 1502 1525 1449 1456 0 -40.97(-2.74%)
Sep 09, 2020 1495 1514 1473 1497 0 +0.11(+0.01%)
Sep 08, 2020 1476 1525 1462 1496 0 +4.65(+0.31%)
Sep 04, 2020 1504 1519 1467 1492 0 +1.44(+0.10%)
Sep 03, 2020 1509 1526 1473 1490 0 -15.98(-1.06%)
Sep 02, 2020 1469 1519 1460 1506 0 +51.90(+3.57%)
Sep 01, 2020 1441 1466 1416 1454 0 +8.10(+0.56%)
Aug 31, 2020 1464 1482 1436 1446 0 -26.35(-1.79%)
Aug 28, 2020 1441 1480 1424 1473 0 +38.44(+2.68%)
Aug 27, 2020 1430 1462 1419 1434 0 +18.62(+1.32%)
Aug 26, 2020 1433 1455 1406 1416 0 -3.83(-0.27%)
Aug 25, 2020 1396 1439 1382 1419 0 +35.74(+2.58%)
Aug 24, 2020 1334 1390 1327 1384 0 +49.17(+3.68%)
Aug 21, 2020 1349 1379 1323 1335 0 -3.39(-0.25%)
Aug 20, 2020 1359 1376 1333 1338 0 -40.18(-2.92%)
Aug 19, 2020 1377 1396 1352 1378 0 -38.23(-2.70%)
Aug 18, 2020 1452 1459 1392 1416 0 -52.95(-3.60%)
Aug 17, 2020 1460 1484 1439 1469 0 +32.52(+2.26%)
Aug 14, 2020 1419 1455 1405 1437 0 +15.04(+1.06%)
Aug 13, 2020 1433 1439 1414 1422 0 -19.52(-1.35%)
Aug 12, 2020 1445 1459 1409 1441 0 +7.46(+0.52%)
Aug 11, 2020 1436 1468 1417 1434 0 +19.31(+1.37%)
Aug 10, 2020 1383 1430 1370 1415 0 +50.84(+3.73%)
Aug 07, 2020 1322 1366 1310 1364 0 +39.85(+3.01%)
Aug 06, 2020 1348 1354 1317 1324 0 -25.97(-1.92%)
Aug 05, 2020 1349 1370 1332 1350 0 +15.83(+1.19%)
Aug 04, 2020 1311 1341 1302 1334 0 +21.57(+1.64%)
Aug 03, 2020 1328 1344 1294 1312 0 -21.20(-1.59%)
Jul 31, 2020 1334 1352 1309 1334 0 -3.56(-0.27%)
Jul 30, 2020 1335 1356 1311 1337 0 -13.84(-1.02%)
Jul 29, 2020 1308 1366 1304 1351 0 +49.98(+3.84%)
Jul 28, 2020 1285 1316 1281 1301 0 +13.28(+1.03%)
Jul 27, 2020 1298 1307 1263 1288 0 -14.00(-1.08%)
Jul 24, 2020 1332 1344 1298 1302 0 -33.34(-2.50%)
Jul 23, 2020 1328 1353 1309 1335 0 +0.18(+0.01%)
Jul 22, 2020 1310 1341 1292 1335 0 +15.95(+1.21%)
Jul 21, 2020 1288 1339 1275 1319 0 +44.95(+3.53%)
Jul 20, 2020 1294 1302 1249 1274 0 -29.70(-2.28%)
Jul 17, 2020 1316 1327 1286 1304 0 -6.19(-0.47%)
Jul 16, 2020 1282 1322 1272 1310 0 +13.41(+1.03%)
Jul 15, 2020 1263 1311 1256 1296 0 +69.89(+5.70%)
Jul 14, 2020 1262 1271 1210 1227 0 -47.23(-3.71%)
Jul 13, 2020 1311 1324 1265 1274 0 -30.17(-2.31%)
Jul 10, 2020 1281 1325 1271 1304 0 +24.27(+1.90%)
Jul 09, 2020 1311 1317 1258 1280 0 -35.24(-2.68%)
Jul 08, 2020 1301 1329 1276 1315 0 +0.14(+0.01%)
Jul 07, 2020 1344 1349 1299 1315 0 -46.58(-3.42%)
Jul 06, 2020 1360 1384 1343 1361 0 +25.24(+1.89%)
Jul 02, 2020 1349 1378 1324 1336 0 +17.40(+1.32%)
Jul 01, 2020 1305 1360 1297 1319 0 +12.82(+0.98%)
Jun 30, 2020 1299 1319 1278 1306 0 +1.03(+0.08%)
Jun 29, 2020 1281 1315 1242 1305 0 +40.41(+3.20%)
Jun 26, 2020 1284 1338 1257 1264 0 -4.40(-0.35%)
Jun 25, 2020 1291 1306 1239 1269 0 -33.01(-2.54%)
Jun 24, 2020 1351 1361 1290 1302 0 -75.05(-5.45%)
Jun 23, 2020 1386 1403 1361 1377 0 +9.94(+0.73%)
Jun 22, 2020 1369 1396 1337 1367 0 -4.89(-0.36%)
Jun 19, 2020 1423 1426 1350 1372 0 -13.87(-1.00%)
Jun 18, 2020 1397 1435 1362 1386 0 -36.26(-2.55%)
Jun 17, 2020 1454 1459 1419 1422 0 -34.59(-2.37%)
Jun 16, 2020 1461 1477 1414 1457 0 +92.85(+6.81%)
Jun 15, 2020 1318 1373 1299 1364 0 -14.10(-1.02%)
Jun 12, 2020 1431 1442 1329 1378 0 -3.92(-0.28%)
Jun 11, 2020 1401 1424 1357 1382 0 -100.36(-6.77%)
Jun 10, 2020 1532 1537 1461 1482 0 -59.40(-3.85%)
Jun 09, 2020 1566 1585 1517 1542 0 -51.77(-3.25%)
Jun 08, 2020 1586 1619 1554 1593 0 +32.07(+2.05%)
Jun 05, 2020 1585 1622 1530 1561 0 +54.44(+3.61%)
Jun 04, 2020 1479 1531 1464 1507 0 +12.56(+0.84%)
Jun 03, 2020 1460 1507 1447 1494 0 +60.55(+4.22%)
Jun 02, 2020 1417 1442 1378 1434 0 +37.95(+2.72%)
Jun 01, 2020 1379 1428 1368 1396 0 +23.87(+1.74%)
May 29, 2020 1397 1409 1351 1372 0 -38.56(-2.73%)
May 28, 2020 1430 1474 1372 1410 0 -15.35(-1.08%)
May 27, 2020 1390 1431 1360 1426 0 +66.27(+4.87%)
May 26, 2020 1377 1396 1344 1360 0 +35.70(+2.70%)
May 22, 2020 1319 1368 1290 1324 0 -13.31(-1.00%)
May 21, 2020 1317 1400 1304 1337 0 +56.70(+4.43%)
May 20, 2020 1293 1313 1265 1280 0 +1.50(+0.12%)
May 19, 2020 1291 1313 1246 1279 0 -16.05(-1.24%)
May 18, 2020 1285 1327 1265 1295 0 +77.98(+6.41%)
May 15, 2020 1177 1231 1158 1217 0 +25.76(+2.16%)
May 14, 2020 1152 1204 1115 1191 0 +14.76(+1.25%)
May 13, 2020 1212 1219 1157 1176 0 -45.34(-3.71%)
May 12, 2020 1284 1298 1216 1222 0 -57.84(-4.52%)
May 11, 2020 1278 1299 1249 1280 0 -18.38(-1.42%)
May 08, 2020 1275 1302 1265 1298 0 +45.78(+3.66%)
May 07, 2020 1256 1288 1245 1252 0 +19.90(+1.61%)
May 06, 2020 1248 1262 1219 1232 0 -4.04(-0.33%)
May 05, 2020 1274 1294 1228 1236 0 -11.51(-0.92%)
May 04, 2020 1226 1260 1200 1248 0 -8.32(-0.66%)
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