Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Department Stores Sector (CIX: MSECTOR731 )

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 (%)
Sep 28, 2018 2298 2319 2288 2300 0 +2.21(+0.10%)
Sep 27, 2018 2301 2319 2289 2298 0 -7.27(-0.32%)
Sep 26, 2018 2291 2321 2274 2305 0 +30.28(+1.33%)
Sep 25, 2018 2278 2290 2262 2274 0 +5.70(+0.25%)
Sep 24, 2018 2282 2299 2258 2269 0 -12.75(-0.56%)
Sep 21, 2018 2289 2309 2272 2282 0 +2.42(+0.11%)
Sep 20, 2018 2290 2297 2252 2279 0 -11.56(-0.50%)
Sep 19, 2018 2281 2302 2269 2291 0 +5.64(+0.25%)
Sep 18, 2018 2264 2300 2258 2285 0 +21.84(+0.97%)
Sep 17, 2018 2275 2287 2251 2263 0 -27.11(-1.18%)
Sep 14, 2018 2272 2295 2249 2290 0 +5.81(+0.25%)
Sep 13, 2018 2307 2320 2275 2285 0 -30.73(-1.33%)
Sep 12, 2018 2320 2339 2298 2315 0 +1.06(+0.05%)
Sep 11, 2018 2311 2326 2295 2314 0 -3.45(-0.15%)
Sep 10, 2018 2311 2333 2305 2318 0 +20.14(+0.88%)
Sep 07, 2018 2307 2328 2290 2297 0 -13.00(-0.56%)
Sep 06, 2018 2334 2345 2307 2310 0 -11.53(-0.50%)
Sep 05, 2018 2333 2344 2300 2322 0 -14.61(-0.63%)
Sep 04, 2018 2307 2346 2298 2337 0 +33.19(+1.44%)
Aug 31, 2018 2303 2303 2303 2303 0 +30.37(+1.34%)
Aug 30, 2018 2265 2291 2259 2273 0 +2.62(+0.12%)
Aug 29, 2018 2262 2282 2234 2270 0 +6.35(+0.28%)
Aug 28, 2018 2264 2273 2241 2264 0 +4.37(+0.19%)
Aug 27, 2018 2289 2295 2256 2260 0 -19.25(-0.84%)
Aug 24, 2018 2266 2297 2245 2279 0 -3.08(-0.13%)
Aug 23, 2018 2245 2290 2239 2282 0 +36.64(+1.63%)
Aug 22, 2018 2268 2297 2233 2245 0 -19.91(-0.88%)
Aug 21, 2018 2261 2284 2208 2265 0 +78.49(+3.59%)
Aug 20, 2018 2156 2192 2133 2187 0 +45.37(+2.12%)
Aug 17, 2018 2124 2150 2113 2141 0 +19.79(+0.93%)
Aug 16, 2018 2128 2146 2081 2122 0 +4.41(+0.21%)
Aug 15, 2018 2181 2197 2109 2117 0 -104.65(-4.71%)
Aug 14, 2018 2180 2228 2177 2222 0 +51.11(+2.35%)
Aug 13, 2018 2199 2209 2159 2171 0 -14.01(-0.64%)
Aug 10, 2018 2170 2203 2157 2185 0 +9.81(+0.45%)
Aug 09, 2018 2168 2189 2158 2175 0 +11.56(+0.53%)
Aug 08, 2018 2145 2172 2142 2163 0 +24.96(+1.17%)
Aug 07, 2018 2128 2142 2110 2138 0 +14.91(+0.70%)
Aug 06, 2018 2112 2128 2104 2124 0 +10.47(+0.50%)
Aug 03, 2018 2116 2133 2094 2113 0 +5.37(+0.25%)
Aug 02, 2018 2081 2111 2067 2108 0 +27.33(+1.31%)
Aug 01, 2018 2113 2131 2072 2080 0 -39.92(-1.88%)
Jul 31, 2018 2121 2137 2107 2120 0 +2.90(+0.14%)
Jul 30, 2018 2111 2135 2102 2117 0 +15.17(+0.72%)
Jul 27, 2018 2127 2144 2094 2102 0 -20.74(-0.98%)
Jul 26, 2018 2134 2166 2116 2123 0 -8.62(-0.40%)
Jul 25, 2018 2112 2136 2105 2132 0 +20.47(+0.97%)
Jul 24, 2018 2132 2135 2098 2111 0 -15.33(-0.72%)
Jul 23, 2018 2114 2141 2107 2126 0 +13.33(+0.63%)
Jul 20, 2018 2116 2139 2107 2113 0 -15.35(-0.72%)
Jul 19, 2018 2095 2137 2092 2128 0 +33.60(+1.60%)
Jul 18, 2018 2082 2099 2067 2095 0 +15.65(+0.75%)
Jul 17, 2018 2057 2091 2054 2079 0 +18.25(+0.89%)
Jul 16, 2018 2057 2070 2035 2061 0 +8.35(+0.41%)
Jul 13, 2018 2036 2065 2031 2053 0 +16.86(+0.83%)
Jul 12, 2018 2055 2061 2023 2036 0 -23.43(-1.14%)
Jul 11, 2018 2050 2071 2038 2059 0 -1.54(-0.07%)
Jul 10, 2018 2064 2077 2044 2061 0 -8.52(-0.41%)
Jul 09, 2018 2085 2091 2059 2069 0 -3.43(-0.17%)
Jul 06, 2018 2063 2086 2056 2073 0 +4.47(+0.22%)
Jul 05, 2018 2080 2085 2055 2068 0 -3.92(-0.19%)
Jul 03, 2018 2072 2072 2072 2072 0 +11.28(+0.55%)
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.