Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2013 2175 2227 2161 2184 0 +9.74(+0.45%)
May 30, 2013 2160 2194 2150 2174 0 +14.56(+0.67%)
May 29, 2013 2173 2191 2144 2159 0 -32.29(-1.47%)
May 28, 2013 2209 2226 2180 2192 0 +1.18(+0.05%)
May 24, 2013 2190 2190 2190 0 -31.86(-1.43%)
May 23, 2013 2208 2239 2184 2222 0 +0.99(+0.04%)
May 22, 2013 2239 2269 2205 2221 0 -20.89(-0.93%)
May 21, 2013 2226 2259 2214 2242 0 +12.52(+0.56%)
May 20, 2013 2218 2243 2208 2230 0 +1.23(+0.06%)
May 17, 2013 2197 2237 2186 2228 0 +20.49(+0.93%)
May 16, 2013 2225 2241 2196 2208 0 -22.29(-1.00%)
May 15, 2013 2224 2250 2208 2230 0 +38.92(+1.78%)
May 13, 2013 2201 2217 2173 2191 0 -15.27(-0.69%)
May 10, 2013 2180 2220 2173 2207 0 +42.17(+1.95%)
May 09, 2013 2161 2191 2145 2164 0 +1.24(+0.06%)
May 08, 2013 2157 2174 2140 2163 0 -0.38(-0.02%)
May 07, 2013 2123 2168 2110 2164 0 +47.32(+2.24%)
May 06, 2013 2121 2138 2100 2116 0 -8.24(-0.39%)
May 03, 2013 2100 2136 2085 2124 0 +39.61(+1.90%)
May 02, 2013 2073 2097 2062 2085 0 +11.75(+0.57%)
May 01, 2013 2098 2108 2068 2073 0 -31.31(-1.49%)
Apr 30, 2013 2083 2110 2068 2104 0 +21.48(+1.03%)
Apr 29, 2013 2079 2099 2071 2083 0 +8.76(+0.42%)
Apr 26, 2013 2071 2081 2060 2074 0 +2.33(+0.11%)
Apr 25, 2013 2031 2085 2024 2072 0 +50.13(+2.48%)
Apr 24, 2013 2017 2038 2002 2022 0 +6.91(+0.34%)
Apr 23, 2013 2023 2039 1991 2015 0 +7.28(+0.36%)
Apr 22, 2013 2014 2025 1981 2008 0 -2.69(-0.13%)
Apr 19, 2013 2002 2026 1989 2010 0 +9.91(+0.50%)
Apr 18, 2013 2022 2034 1984 2000 0 -17.49(-0.87%)
Apr 17, 2013 2042 2051 2001 2018 0 -37.91(-1.84%)
Apr 16, 2013 2043 2064 2023 2056 0 +26.80(+1.32%)
Apr 15, 2013 2077 2092 2024 2029 0 -63.80(-3.05%)
Apr 12, 2013 2084 2107 2066 2093 0 +1.01(+0.05%)
Apr 11, 2013 2059 2115 2054 2092 0 +53.11(+2.61%)
Apr 10, 2013 2011 2044 2008 2039 0 +32.16(+1.60%)
Apr 09, 2013 2019 2030 1990 2006 0 -12.51(-0.62%)
Apr 08, 2013 2007 2027 1994 2019 0 +9.09(+0.45%)
Apr 05, 2013 1982 2016 1970 2010 0 -0.75(-0.04%)
Apr 04, 2013 1976 2017 1972 2011 0 +32.17(+1.63%)
Apr 03, 2013 1979 2007 1961 1978 0 +0.21(+0.01%)
Apr 02, 2013 1979 1997 1959 1978 0 +17.51(+0.89%)
Apr 01, 2013 1978 1992 1952 1961 0 -21.94(-1.11%)
Mar 28, 2013 1983 1983 1983 0 -112.68(-5.38%)
Mar 27, 2013 2076 2103 2063 2095 0 +5.34(+0.26%)
Mar 26, 2013 2104 2120 2070 2090 0 -13.88(-0.66%)
Mar 25, 2013 2097 2120 2082 2104 0 +8.74(+0.42%)
Mar 22, 2013 2086 2118 2069 2095 0 +16.45(+0.79%)
Mar 21, 2013 2085 2108 2054 2079 0 -17.85(-0.85%)
Mar 20, 2013 2091 2115 2073 2097 0 +20.56(+0.99%)
Mar 19, 2013 2112 2125 2055 2076 0 -42.53(-2.01%)
Mar 18, 2013 2105 2138 2099 2118 0 -12.43(-0.58%)
Mar 15, 2013 2133 2156 2114 2131 0 -11.31(-0.53%)
Mar 14, 2013 2138 2160 2122 2142 0 +14.34(+0.67%)
Mar 13, 2013 2120 2144 2108 2128 0 +8.66(+0.41%)
Mar 12, 2013 2123 2145 2103 2119 0 -10.19(-0.48%)
Mar 11, 2013 2123 2143 2109 2129 0 +0.85(+0.04%)
Mar 08, 2013 2115 2142 2091 2129 0 +19.05(+0.90%)
Mar 07, 2013 2112 2148 2078 2110 0 -2.53(-0.12%)
Mar 06, 2013 2113 2133 2094 2112 0 -12.22(-0.58%)
Mar 05, 2013 2104 2132 2097 2124 0 +23.37(+1.11%)
Mar 04, 2013 2085 2123 2076 2101 0 +5.35(+0.26%)
Mar 01, 2013 2088 2109 2065 2096 0 +15.57(+0.75%)
Feb 28, 2013 2076 2104 2068 2080 0 +20.57(+1.00%)
Feb 27, 2013 2022 2072 2014 2059 0 +39.15(+1.94%)
Feb 26, 2013 2013 2041 1996 2020 0 -33.49(-1.63%)
Feb 22, 2013 2067 2080 2021 2054 0 -10.50(-0.51%)
Feb 21, 2013 2086 2098 2049 2064 0 -27.24(-1.30%)
Feb 20, 2013 2121 2137 2087 2091 0 -9.00(-0.43%)
Feb 15, 2013 2100 2100 2100 0 +13.51(+0.65%)
Feb 14, 2013 2090 2106 2070 2087 0 -10.96(-0.52%)
Feb 13, 2013 2113 2128 2088 2098 0 -12.98(-0.61%)
Feb 12, 2013 2124 2136 2100 2111 0 -7.86(-0.37%)
Feb 11, 2013 2121 2141 2105 2119 0 -9.02(-0.42%)
Feb 08, 2013 2124 2146 2109 2128 0 +11.82(+0.56%)
Feb 07, 2013 2134 2162 2088 2116 0 -20.49(-0.96%)
Feb 06, 2013 2130 2162 2115 2136 0 +30.25(+1.44%)
Feb 04, 2013 2115 2137 2092 2106 0 -23.46(-1.10%)
Feb 01, 2013 2143 2151 2110 2130 0 +1.68(+0.08%)
Jan 31, 2013 2124 2147 2111 2128 0 -1.87(-0.09%)
Jan 30, 2013 2131 2147 2116 2130 0 -4.73(-0.22%)
Jan 29, 2013 2135 2150 2112 2135 0 -2.66(-0.12%)
Jan 28, 2013 2155 2163 2124 2137 0 -26.97(-1.25%)
Jan 25, 2013 2148 2173 2135 2164 0 +23.21(+1.08%)
Jan 24, 2013 2120 2166 2115 2141 0 +28.24(+1.34%)
Jan 23, 2013 2118 2131 2100 2113 0 -12.00(-0.56%)
Jan 22, 2013 2119 2140 2099 2125 0 -1.12(-0.05%)
Jan 18, 2013 2126 2126 2126 0 +1.98(+0.09%)
Jan 17, 2013 2113 2138 2098 2124 0 +15.56(+0.74%)
Jan 16, 2013 2098 2124 2079 2108 0 +5.64(+0.27%)
Jan 15, 2013 2040 2117 2037 2103 0 +56.43(+2.76%)
Jan 14, 2013 2044 2069 2025 2046 0 +1.38(+0.07%)
Jan 12, 2013 2054 2069 2028 2045 0 +0.00(+0.00%)
Jan 11, 2013 2054 2069 2028 2045 0 -8.86(-0.43%)
Jan 10, 2013 2045 2068 2015 2054 0 +5.59(+0.27%)
Jan 09, 2013 2058 2076 2035 2048 0 -2.97(-0.14%)
Jan 08, 2013 2039 2070 2021 2051 0 +4.79(+0.23%)
Jan 07, 2013 2064 2076 2027 2046 0 -27.70(-1.34%)
Jan 04, 2013 2079 2099 2054 2074 0 +2.74(+0.13%)
Jan 03, 2013 2063 2103 2028 2071 0 +29.26(+1.43%)
Jan 02, 2013 2041 2059 2005 2042 0 +10.39(+0.51%)
Dec 31, 2012 2032 2032 2032 0 +48.42(+2.44%)
Dec 28, 2012 1975 2011 1958 1983 0 -5.87(-0.30%)
Dec 27, 2012 1974 1996 1947 1989 0 +17.27(+0.88%)
Dec 26, 2012 2029 2040 1964 1972 0 -57.34(-2.83%)
Dec 24, 2012 2029 2029 2029 0 -4.65(-0.23%)
Dec 21, 2012 2027 2054 2003 2034 0 -18.22(-0.89%)
Dec 20, 2012 2058 2069 2025 2052 0 -7.62(-0.37%)
Dec 19, 2012 2060 2091 2047 2060 0 -0.99(-0.05%)
Dec 18, 2012 2047 2077 2030 2061 0 -6.53(-0.32%)
Dec 17, 2012 2036 2070 2025 2067 0 +33.11(+1.63%)
Dec 14, 2012 2031 2050 2019 2034 0 -1.12(-0.06%)
Dec 13, 2012 2044 2064 2024 2035 0 -8.77(-0.43%)
Dec 12, 2012 2070 2079 2031 2044 0 -20.67(-1.00%)
Dec 11, 2012 2080 2098 2049 2065 0 +11.11(+0.54%)
Dec 10, 2012 2078 2088 2037 2054 0 -28.82(-1.38%)
Dec 07, 2012 2089 2101 2063 2082 0 +0.63(+0.03%)
Dec 06, 2012 2063 2096 2047 2082 0 +9.70(+0.47%)
Dec 05, 2012 2084 2104 2049 2072 0 -11.01(-0.53%)
Dec 04, 2012 2132 2149 2064 2083 0 -62.64(-2.92%)
Nov 30, 2012 2145 2164 2122 2146 0 -3.91(-0.18%)
Nov 29, 2012 2149 2178 2127 2150 0 -10.95(-0.51%)
Nov 28, 2012 2114 2168 2104 2161 0 +46.91(+2.22%)
Nov 27, 2012 2125 2148 2099 2114 0 -11.06(-0.52%)
Nov 26, 2012 2124 2150 2089 2125 0 -5.54(-0.26%)
Nov 24, 2012 2110 2137 2103 2130 0 +0.00(+0.00%)
Nov 23, 2012 2110 2137 2103 2130 0 +28.76(+1.37%)
Nov 21, 2012 2101 2101 2101 0 +10.70(+0.51%)
Nov 20, 2012 2086 2115 2057 2091 0 +6.63(+0.32%)
Nov 19, 2012 2035 2091 2029 2084 0 +67.83(+3.36%)
Nov 16, 2012 2020 2045 1985 2016 0 +11.59(+0.58%)
Nov 15, 2012 2010 2034 1965 2005 0 -27.90(-1.37%)
Nov 14, 2012 2074 2099 2020 2033 0 -6.18(-0.30%)
Nov 13, 2012 2009 2065 2003 2039 0 +20.72(+1.03%)
Nov 12, 2012 2030 2038 2000 2018 0 -7.72(-0.38%)
Nov 09, 2012 2024 2051 2002 2026 0 -4.86(-0.24%)
Nov 08, 2012 2088 2097 2024 2031 0 -61.70(-2.95%)
Nov 07, 2012 2114 2134 2080 2092 0 -39.66(-1.86%)
Nov 06, 2012 2124 2148 2110 2132 0 +8.80(+0.41%)
Nov 05, 2012 2096 2130 2080 2123 0 +24.20(+1.15%)
Nov 02, 2012 2124 2139 2089 2099 0 -16.88(-0.80%)
Nov 01, 2012 2096 2142 2059 2116 0 +5.90(+0.28%)
Oct 31, 2012 2094 2124 2067 2110 0 +14.24(+0.68%)
Oct 26, 2012 2096 2096 2096 0 -3.46(-0.16%)
Oct 25, 2012 2119 2130 2076 2099 0 -4.74(-0.23%)
Oct 24, 2012 2120 2130 2090 2104 0 -7.23(-0.34%)
Oct 23, 2012 2099 2124 2071 2111 0 -42.48(-1.97%)
Oct 19, 2012 2184 2190 2138 2154 0 -35.67(-1.63%)
Oct 18, 2012 2183 2205 2168 2189 0 +7.10(+0.33%)
Oct 17, 2012 2195 2216 2160 2182 0 -8.84(-0.40%)
Oct 16, 2012 2165 2202 2156 2191 0 +49.68(+2.32%)
Oct 15, 2012 2098 2152 2114 2141 0 +20.77(+0.98%)
Oct 12, 2012 2106 2147 2109 2121 0 -16.63(-0.78%)
Oct 11, 2012 2137 2181 2133 2137 0 -11.46(-0.53%)
Oct 10, 2012 2127 2177 2138 2149 0 -8.49(-0.39%)
Oct 09, 2012 2187 2202 2151 2157 0 -29.52(-1.35%)
Oct 08, 2012 2178 2208 2171 2187 0 -2.27(-0.10%)
Oct 06, 2012 2199 2222 2179 2189 0 +0.00(+0.00%)
Oct 05, 2012 2198 2222 2179 2189 0 +6.12(+0.28%)
Oct 04, 2012 2182 2212 2157 2183 0 +6.50(+0.30%)
Oct 03, 2012 2160 2191 2151 2176 0 +21.52(+1.00%)
Oct 02, 2012 2178 2184 2139 2155 0 -9.38(-0.43%)
Oct 01, 2012 2159 2188 2144 2164 0 +12.56(+0.58%)
Sep 28, 2012 2143 2164 2119 2152 0 -4.84(-0.22%)
Sep 27, 2012 2148 2170 2128 2157 0 +13.14(+0.61%)
Sep 26, 2012 2145 2167 2123 2143 0 -4.53(-0.21%)
Sep 25, 2012 2184 2202 2145 2148 0 -30.24(-1.39%)
Sep 24, 2012 2190 2208 2165 2178 0 -35.50(-1.60%)
Sep 21, 2012 2247 2259 2208 2214 0 -18.37(-0.82%)
Sep 20, 2012 2208 2241 2189 2232 0 +17.02(+0.77%)
Sep 19, 2012 2203 2229 2190 2215 0 +13.82(+0.63%)
Sep 18, 2012 2224 2231 2182 2201 0 -31.08(-1.39%)
Sep 17, 2012 2226 2247 2205 2232 0 -1.97(-0.09%)
Sep 14, 2012 2231 2254 2213 2234 0 +4.45(+0.20%)
Sep 13, 2012 2210 2242 2193 2230 0 +21.45(+0.97%)
Sep 12, 2012 2196 2223 2187 2208 0 +19.37(+0.88%)
Sep 11, 2012 2203 2219 2181 2189 0 -18.22(-0.83%)
Sep 10, 2012 2206 2233 2192 2207 0 -0.40(-0.02%)
Sep 07, 2012 2220 2233 2196 2208 0 -9.92(-0.45%)
Sep 06, 2012 2187 2224 2182 2218 0 +45.71(+2.10%)
Sep 05, 2012 2186 2197 2159 2172 0 -19.51(-0.89%)
Sep 04, 2012 2184 2203 2163 2191 0 +4.10(+0.19%)
Aug 31, 2012 2187 2187 2187 0 -1.57(-0.07%)
Aug 30, 2012 2183 2213 2167 2189 0 +7.64(+0.35%)
Aug 29, 2012 2172 2193 2161 2181 0 +17.92(+0.83%)
Aug 27, 2012 2174 2183 2150 2163 0 -6.75(-0.31%)
Aug 24, 2012 2144 2179 2135 2170 0 +19.73(+0.92%)
Aug 23, 2012 2166 2176 2140 2150 0 -33.79(-1.55%)
Aug 22, 2012 2168 2203 2161 2184 0 +17.16(+0.79%)
Aug 21, 2012 2169 2193 2146 2167 0 +16.16(+0.75%)
Aug 20, 2012 2166 2181 2132 2151 0 -11.59(-0.54%)
Aug 17, 2012 2141 2179 2124 2162 0 +35.10(+1.65%)
Aug 16, 2012 2115 2148 2083 2127 0 +5.31(+0.25%)
Aug 15, 2012 2111 2137 2102 2122 0 +18.24(+0.87%)
Aug 14, 2012 2115 2133 2091 2104 0 +16.25(+0.78%)
Aug 13, 2012 2075 2094 2057 2087 0 +8.94(+0.43%)
Aug 11, 2012 2090 2100 2052 2078 0 +0.00(+0.00%)
Aug 10, 2012 2090 2100 2052 2078 0 -10.43(-0.50%)
Aug 09, 2012 2086 2109 2065 2089 0 -5.84(-0.28%)
Aug 08, 2012 2073 2112 2066 2095 0 +9.08(+0.44%)
Aug 07, 2012 2063 2106 2060 2086 0 +29.41(+1.43%)
Aug 06, 2012 2047 2073 2039 2056 0 +9.26(+0.45%)
Aug 03, 2012 2024 2065 2013 2047 0 +41.94(+2.09%)
Aug 02, 2012 1987 2041 1961 2005 0 +12.92(+0.65%)
Aug 01, 2012 2019 2035 1977 1992 0 -19.05(-0.95%)
Jul 31, 2012 2023 2045 1999 2011 0 -21.76(-1.07%)
Jul 30, 2012 2032 2056 2014 2033 0 +1.38(+0.07%)
Jul 27, 2012 2003 2049 1998 2032 0 +38.78(+1.95%)
Jul 26, 2012 1993 2013 1960 1993 0 +21.36(+1.08%)
Jul 25, 2012 1965 1993 1951 1971 0 +15.74(+0.80%)
Jul 24, 2012 1979 1987 1938 1956 0 -19.27(-0.98%)
Jul 23, 2012 1958 1987 1937 1975 0 -18.94(-0.95%)
Jul 20, 2012 2007 2017 1980 1994 0 -29.35(-1.45%)
Jul 19, 2012 2015 2038 1995 2023 0 +13.73(+0.68%)
Jul 18, 2012 1977 2025 1971 2009 0 +24.49(+1.23%)
Jul 17, 2012 1976 2001 1954 1985 0 +22.65(+1.15%)
Jul 16, 2012 1964 1985 1944 1962 0 -7.93(-0.40%)
Jul 14, 2012 1929 1981 1925 1970 0 +0.00(+0.00%)
Jul 13, 2012 1929 1981 1925 1970 0 +43.79(+2.27%)
Jul 12, 2012 1910 1941 1884 1926 0 +3.88(+0.20%)
Jul 11, 2012 1945 1957 1904 1923 0 -22.63(-1.16%)
Jul 10, 2012 1956 1979 1932 1945 0 -6.01(-0.31%)
Jul 09, 2012 1944 1969 1932 1951 0 -0.76(-0.04%)
Jul 06, 2012 1954 1973 1931 1952 0 -15.10(-0.77%)
Jul 05, 2012 1921 1987 1914 1967 0 +51.51(+2.69%)
Jul 03, 2012 1916 1916 1916 0 +6.70(+0.35%)
Jul 02, 2012 1891 1926 1874 1909 0 +21.23(+1.12%)
Jun 30, 2012 1854 1899 1841 1888 0 -1.29(-0.07%)
Jun 29, 2012 1854 1899 1841 1889 0 +67.72(+3.72%)
Jun 28, 2012 1816 1846 1783 1821 0 -16.82(-0.92%)
Jun 27, 2012 1854 1871 1818 1838 0 -17.77(-0.96%)
Jun 26, 2012 1844 1871 1825 1856 0 +17.60(+0.96%)
Jun 25, 2012 1855 1867 1826 1838 0 -36.91(-1.97%)
Jun 22, 2012 1881 1891 1851 1875 0 +3.61(+0.19%)
Jun 21, 2012 1919 1926 1864 1872 0 -44.90(-2.34%)
Jun 20, 2012 1895 1929 1890 1916 0 +3.96(+0.21%)
Jun 19, 2012 1895 1933 1885 1912 0 +26.16(+1.39%)
Jun 18, 2012 1849 1896 1849 1886 0 +4.41(+0.23%)
Jun 15, 2012 1839 1888 1850 1882 0 +28.96(+1.56%)
Jun 14, 2012 1831 1868 1819 1853 0 +26.88(+1.47%)
Jun 13, 2012 1861 1871 1817 1826 0 -43.16(-2.31%)
Jun 12, 2012 1843 1876 1832 1869 0 +33.40(+1.82%)
Jun 11, 2012 1892 1898 1833 1836 0 -39.45(-2.10%)
Jun 08, 2012 1839 1880 1832 1875 0 +35.63(+1.94%)
Jun 07, 2012 1879 1892 1829 1840 0 -30.70(-1.64%)
Jun 06, 2012 1852 1879 1841 1870 0 +28.15(+1.53%)
Jun 05, 2012 1822 1851 1808 1842 0 +11.16(+0.61%)
Jun 04, 2012 1833 1848 1800 1831 0 +2.56(+0.14%)
Jun 02, 2012 1861 1879 1813 1828 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.