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 (%)
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%)
May 01, 2009 1045 1063 1012 1038 0 -6.60(-0.63%)
Apr 30, 2009 1026 1074 1013 1045 0 +29.42(+2.90%)
Apr 29, 2009 1009 1052 991.52 1016 0 +13.10(+1.31%)
Apr 28, 2009 975.80 1024 966.35 1003 0 +14.97(+1.52%)
Apr 27, 2009 994.61 1022 969.89 987.58 0 -24.08(-2.38%)
Apr 24, 2009 996.43 1035 979.29 1012 0 +22.46(+2.27%)
Apr 23, 2009 1007 1022 954.34 989.20 0 -13.91(-1.39%)
Apr 22, 2009 963.60 1045 954.62 1003 0 +24.29(+2.48%)
Apr 21, 2009 937.45 991.02 926.67 978.82 0 +32.96(+3.48%)
Apr 20, 2009 971.98 978.83 928.85 945.86 0 -46.07(-4.64%)
Apr 17, 2009 976.28 1006 958.76 991.93 0 +16.16(+1.66%)
Apr 16, 2009 945.81 987.73 932.24 975.77 0 +36.72(+3.91%)
Apr 15, 2009 934.11 953.69 908.00 939.05 0 -0.77(-0.08%)
Apr 14, 2009 953.41 969.60 923.71 939.82 0 -29.62(-3.06%)
Apr 13, 2009 964.55 984.45 939.56 969.44 0 -8.07(-0.83%)
Apr 10, 2009 928.82 984.83 913.12 977.50 0 +1.17(+0.12%)
Apr 09, 2009 928.82 983.73 912.24 976.33 0 +70.61(+7.80%)
Apr 08, 2009 874.85 915.32 864.31 905.73 0 +40.08(+4.63%)
Apr 07, 2009 896.59 904.83 855.55 865.64 0 -44.59(-4.90%)
Apr 06, 2009 932.02 939.43 884.85 910.24 0 -32.04(-3.40%)
Apr 03, 2009 912.02 951.86 898.23 942.27 0 +32.01(+3.52%)
Apr 02, 2009 881.64 934.30 871.67 910.26 0 +49.61(+5.76%)
Apr 01, 2009 821.82 869.25 807.78 860.65 0 +19.07(+2.27%)
Mar 31, 2009 848.35 864.06 809.95 841.58 0 +0.71(+0.08%)
Mar 30, 2009 839.22 852.61 814.43 840.88 0 -17.19(-2.00%)
Mar 27, 2009 853.87 878.65 833.79 858.07 0 -8.13(-0.94%)
Mar 26, 2009 818.43 875.33 812.29 866.19 0 +55.82(+6.89%)
Mar 25, 2009 820.68 853.04 774.95 810.37 0 -8.70(-1.06%)
Mar 24, 2009 814.37 850.05 801.63 819.07 0 -8.25(-1.00%)
Mar 23, 2009 801.18 829.99 791.07 827.31 0 +57.48(+7.47%)
Mar 20, 2009 799.90 810.96 752.65 769.83 0 -29.89(-3.74%)
Mar 19, 2009 817.58 828.48 783.40 799.72 0 -3.97(-0.49%)
Mar 18, 2009 767.41 817.52 758.04 803.68 0 +27.93(+3.60%)
Mar 17, 2009 742.84 778.25 734.96 775.76 0 +34.84(+4.70%)
Mar 16, 2009 765.57 779.17 736.60 740.91 0 -17.44(-2.30%)
Mar 13, 2009 742.28 772.64 726.22 758.35 0 +17.70(+2.39%)
Mar 12, 2009 705.50 747.52 690.14 740.65 0 +37.18(+5.29%)
Mar 11, 2009 694.89 727.00 675.78 703.47 0 +14.76(+2.14%)
Mar 10, 2009 651.92 699.36 644.07 688.71 0 +51.74(+8.12%)
Mar 09, 2009 624.98 660.80 615.53 636.97 0 +5.22(+0.83%)
Mar 06, 2009 649.42 662.91 609.84 631.75 0 -15.92(-2.46%)
Mar 05, 2009 659.68 686.09 629.35 647.67 0 -35.64(-5.22%)
Mar 04, 2009 669.40 698.13 650.52 683.31 0 +23.04(+3.49%)
Mar 03, 2009 689.73 696.90 645.33 660.27 0 -16.49(-2.44%)
Mar 02, 2009 692.70 716.95 669.90 676.76 0 -26.29(-3.74%)
Feb 27, 2009 677.26 722.93 669.04 703.05 0 +3.56(+0.51%)
Feb 26, 2009 731.10 743.02 693.65 699.50 0 -25.47(-3.51%)
Feb 25, 2009 731.73 750.75 704.44 724.97 0 -12.76(-1.73%)
Feb 24, 2009 702.54 745.09 694.88 737.73 0 +45.61(+6.59%)
Feb 23, 2009 717.55 731.27 686.01 692.12 0 -14.63(-2.07%)
Feb 20, 2009 691.14 719.96 680.28 706.75 0 +5.01(+0.71%)
Feb 19, 2009 707.96 729.25 693.84 701.74 0 +2.66(+0.38%)
Feb 18, 2009 711.99 722.59 686.45 699.08 0 -7.41(-1.05%)
Feb 17, 2009 706.52 724.45 687.96 706.49 0 -18.27(-2.52%)
Feb 16, 2009 733.21 754.01 716.07 724.76 0 +0.00(+0.00%)
Feb 13, 2009 733.21 754.01 716.07 724.76 0 -9.57(-1.30%)
Feb 12, 2009 710.45 739.08 695.25 734.33 0 +13.28(+1.84%)
Feb 11, 2009 719.31 737.25 702.90 721.05 0 +3.66(+0.51%)
Feb 10, 2009 743.90 763.53 709.87 717.38 0 -32.39(-4.32%)
Feb 09, 2009 754.98 765.71 733.80 749.77 0 -7.28(-0.96%)
Feb 06, 2009 712.33 771.70 706.15 757.05 0 +45.44(+6.39%)
Feb 05, 2009 681.31 725.54 667.56 711.61 0 +41.90(+6.26%)
Feb 04, 2009 695.13 706.09 661.81 669.72 0 -26.88(-3.86%)
Feb 03, 2009 686.61 707.26 665.38 696.60 0 +13.17(+1.93%)
Feb 02, 2009 678.48 706.63 662.88 683.43 0 -2.60(-0.38%)
Jan 30, 2009 721.56 729.88 678.00 686.02 0 -31.68(-4.41%)
Jan 29, 2009 744.81 752.72 712.81 717.70 0 -37.65(-4.98%)
Jan 28, 2009 732.45 769.89 724.82 755.35 0 +36.08(+5.02%)
Jan 27, 2009 720.94 739.52 705.27 719.26 0 -1.16(-0.16%)
Jan 26, 2009 710.64 740.12 699.48 720.43 0 +10.47(+1.47%)
Jan 23, 2009 693.48 725.81 681.36 709.96 0 -0.88(-0.12%)
Jan 22, 2009 696.98 733.24 680.63 710.84 0 -0.37(-0.05%)
Jan 21, 2009 691.12 716.07 668.64 711.21 0 +29.07(+4.26%)
Jan 20, 2009 724.18 733.48 677.23 682.14 0 -48.30(-6.61%)
Jan 19, 2009 729.08 744.26 701.02 730.45 0 +0.00(+0.00%)
Jan 16, 2009 729.08 744.26 701.02 730.45 0 +12.66(+1.76%)
Jan 15, 2009 685.82 740.61 668.07 717.78 0 +29.59(+4.30%)
Jan 14, 2009 703.34 718.09 677.25 688.20 0 -31.79(-4.42%)
Jan 13, 2009 724.06 745.74 704.31 719.98 0 -2.59(-0.36%)
Jan 12, 2009 752.86 765.72 712.60 722.57 0 -32.13(-4.26%)
Jan 09, 2009 767.10 784.97 738.68 754.70 0 -26.01(-3.33%)
Jan 08, 2009 772.82 797.88 731.65 780.71 0 -2.45(-0.31%)
Jan 07, 2009 795.22 811.92 762.19 783.15 0 -25.66(-3.17%)
Jan 06, 2009 803.60 826.68 781.39 808.82 0 +10.98(+1.38%)
Jan 05, 2009 796.40 818.65 772.81 797.84 0 -4.74(-0.59%)
Jan 02, 2009 767.46 810.03 754.06 802.58 0 +41.50(+5.45%)
Jan 01, 2009 737.91 773.69 729.15 761.08 0 +0.00(+0.00%)
Dec 31, 2008 737.91 773.69 729.15 761.08 0 +22.43(+3.04%)
Dec 30, 2008 720.66 743.23 707.18 738.65 0 +22.29(+3.11%)
Dec 29, 2008 732.44 741.14 701.18 716.36 0 -18.39(-2.50%)
Dec 26, 2008 730.14 746.53 715.74 734.75 0 +10.18(+1.40%)
Dec 25, 2008 715.15 733.82 707.59 724.58 0 +0.00(+0.00%)
Dec 24, 2008 715.15 733.82 707.59 724.58 0 +12.24(+1.72%)
Dec 23, 2008 734.67 747.07 702.66 712.34 0 -17.24(-2.36%)
Dec 22, 2008 759.43 769.26 709.30 729.58 0 -30.18(-3.97%)
Dec 19, 2008 778.76 798.07 727.81 759.76 0 -9.25(-1.20%)
Dec 18, 2008 779.42 798.03 751.47 769.01 0 -3.84(-0.50%)
Dec 17, 2008 732.39 790.07 720.52 772.85 0 +31.73(+4.28%)
Dec 16, 2008 706.98 747.01 691.26 741.12 0 +43.51(+6.24%)
Dec 15, 2008 726.73 738.92 683.56 697.61 0 -25.77(-3.56%)
Dec 12, 2008 689.04 734.94 675.11 723.38 0 +15.49(+2.19%)
Dec 11, 2008 745.86 760.92 693.19 707.89 0 -57.26(-7.48%)
Dec 10, 2008 753.81 789.49 729.36 765.15 0 +24.42(+3.30%)
Dec 09, 2008 773.64 810.12 732.03 740.73 0 -43.58(-5.56%)
Dec 08, 2008 781.83 811.13 752.56 784.30 0 +21.84(+2.86%)
Dec 05, 2008 697.08 768.27 672.92 762.47 0 +56.17(+7.95%)
Dec 04, 2008 680.65 761.00 665.15 706.30 0 +21.81(+3.19%)
Dec 03, 2008 654.71 695.42 617.64 684.48 0 +40.63(+6.31%)
Dec 02, 2008 636.23 659.79 604.55 643.85 0 +16.88(+2.69%)
Dec 01, 2008 680.28 690.14 623.08 626.97 0 -69.84(-10.02%)
Nov 28, 2008 698.64 718.89 675.45 696.81 0 -7.44(-1.06%)
Nov 27, 2008 633.53 715.16 619.94 704.24 0 +0.00(+0.00%)
Nov 26, 2008 633.53 715.16 619.94 704.24 0 +51.20(+7.84%)
Nov 25, 2008 642.09 684.24 611.75 653.05 0 +21.58(+3.42%)
Nov 24, 2008 594.77 650.22 568.81 631.47 0 +45.80(+7.82%)
Nov 21, 2008 562.78 605.09 516.38 585.66 0 +46.78(+8.68%)
Nov 20, 2008 560.78 610.99 524.84 538.88 0 -31.15(-5.46%)
Nov 19, 2008 635.66 647.62 565.51 570.03 0 -67.12(-10.53%)
Nov 18, 2008 651.35 670.22 605.76 637.15 0 -12.82(-1.97%)
Nov 17, 2008 684.34 701.36 645.73 649.97 0 -39.35(-5.71%)
Nov 14, 2008 731.97 760.87 684.43 689.32 0 -62.43(-8.30%)
Nov 13, 2008 698.53 756.38 646.93 751.74 0 +58.07(+8.37%)
Nov 12, 2008 735.08 745.35 687.42 693.67 0 -57.18(-7.62%)
Nov 11, 2008 763.20 784.72 722.94 750.85 0 -21.64(-2.80%)
Nov 10, 2008 827.99 841.46 759.47 772.49 0 -41.08(-5.05%)
Nov 07, 2008 827.37 847.23 785.22 813.57 0 -6.72(-0.82%)
Nov 06, 2008 848.09 893.24 806.10 820.29 0 -36.71(-4.28%)
Nov 05, 2008 892.65 911.43 846.02 857.00 0 -45.93(-5.09%)
Nov 04, 2008 909.98 929.63 862.69 902.93 0 +10.44(+1.17%)
Nov 03, 2008 920.95 946.04 877.15 892.48 0 -32.50(-3.51%)
Oct 31, 2008 886.72 941.50 865.56 924.99 0 +28.50(+3.18%)
Oct 30, 2008 916.84 943.98 867.33 896.49 0 +3.51(+0.39%)
Oct 29, 2008 882.77 946.69 849.12 892.98 0 +7.33(+0.83%)
Oct 28, 2008 810.38 890.72 774.32 885.65 0 +95.97(+12.15%)
Oct 27, 2008 794.35 849.90 777.06 789.68 0 -16.34(-2.03%)
Oct 24, 2008 769.78 838.98 758.42 806.02 0 -32.41(-3.87%)
Oct 23, 2008 885.18 899.00 792.89 838.44 0 -43.71(-4.96%)
Oct 22, 2008 911.66 929.28 850.62 882.15 0 -50.53(-5.42%)
Oct 21, 2008 930.33 970.15 915.31 932.68 0 -11.13(-1.18%)
Oct 20, 2008 941.73 959.51 909.92 943.81 0 +17.06(+1.84%)
Oct 17, 2008 902.76 966.19 880.00 926.75 0 -10.83(-1.15%)
Oct 16, 2008 893.32 952.11 843.23 937.57 0 +43.92(+4.91%)
Oct 15, 2008 981.45 994.88 885.20 893.65 0 -108.76(-10.85%)
Oct 14, 2008 1085 1110 973.01 1002 0 -43.98(-4.20%)
Oct 13, 2008 1039 1075 985.65 1046 0 +65.31(+6.66%)
Oct 10, 2008 922.42 1042 864.82 981.08 0 +4.85(+0.50%)
Oct 09, 2008 1063 1104 960.54 976.23 0 -92.06(-8.62%)
Oct 08, 2008 1049 1133 1029 1068 0 -14.83(-1.37%)
Oct 07, 2008 1169 1187 1075 1083 0 -70.58(-6.12%)
Oct 06, 2008 1132 1169 1073 1154 0 -12.26(-1.05%)
Oct 03, 2008 1233 1252 1155 1166 0 -50.12(-4.12%)
Oct 02, 2008 1283 1302 1205 1216 0 -73.93(-5.73%)
Oct 01, 2008 1300 1317 1264 1290 0 -18.60(-1.42%)
Sep 30, 2008 1305 1333 1253 1309 0 +26.74(+2.09%)
Sep 29, 2008 1333 1359 1251 1282 0 -76.57(-5.64%)
Sep 26, 2008 1330 1368 1311 1358 0 +2.44(+0.18%)
Sep 25, 2008 1344 1388 1324 1356 0 +22.59(+1.69%)
Sep 24, 2008 1366 1390 1315 1333 0 -27.49(-2.02%)
Sep 23, 2008 1382 1419 1340 1361 0 -23.64(-1.71%)
Sep 22, 2008 1436 1456 1368 1385 0 -64.92(-4.48%)
Sep 19, 2008 1496 1569 1419 1449 0 +22.51(+1.58%)
Sep 18, 2008 1398 1449 1320 1427 0 +51.57(+3.75%)
Sep 17, 2008 1443 1466 1360 1375 0 -84.66(-5.80%)
Sep 16, 2008 1401 1482 1381 1460 0 +30.21(+2.11%)
Sep 15, 2008 1421 1494 1401 1430 0 -41.85(-2.84%)
Sep 12, 2008 1486 1500 1446 1472 0 -34.84(-2.31%)
Sep 11, 2008 1465 1515 1446 1507 0 +13.51(+0.90%)
Sep 10, 2008 1493 1518 1448 1493 0 +13.96(+0.94%)
Sep 09, 2008 1511 1545 1468 1479 0 -32.33(-2.14%)
Sep 08, 2008 1498 1537 1464 1511 0 +56.55(+3.89%)
Sep 05, 2008 1430 1467 1398 1455 0 +6.92(+0.48%)
Sep 04, 2008 1472 1497 1430 1448 0 -35.77(-2.41%)
Sep 03, 2008 1455 1503 1432 1484 0 +28.08(+1.93%)
Sep 02, 2008 1449 1501 1429 1456 0 +29.57(+2.07%)
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