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 (%)
Apr 29, 2016 1793 1793 1749 1758 0 -36.53(-2.04%)
Apr 28, 2016 1802 1818 1789 1794 0 -17.64(-0.97%)
Apr 27, 2016 1797 1819 1785 1812 0 +15.52(+0.86%)
Apr 26, 2016 1782 1798 1769 1797 0 +15.58(+0.87%)
Apr 25, 2016 1787 1795 1770 1781 0 -9.55(-0.53%)
Apr 22, 2016 1803 1813 1786 1791 0 -11.75(-0.65%)
Apr 21, 2016 1816 1829 1796 1802 0 -14.33(-0.79%)
Apr 20, 2016 1811 1836 1804 1817 0 +10.56(+0.58%)
Apr 19, 2016 1807 1817 1791 1806 0 +7.56(+0.42%)
Apr 18, 2016 1785 1807 1782 1799 0 +9.39(+0.52%)
Apr 15, 2016 1767 1793 1761 1789 0 +24.65(+1.40%)
Apr 14, 2016 1779 1784 1749 1765 0 -15.03(-0.84%)
Apr 13, 2016 1770 1783 1752 1780 0 +19.72(+1.12%)
Apr 12, 2016 1749 1767 1730 1760 0 +12.13(+0.69%)
Apr 11, 2016 1762 1777 1744 1748 0 -15.70(-0.89%)
Apr 08, 2016 1772 1780 1750 1763 0 -12.29(-0.69%)
Apr 07, 2016 1805 1811 1765 1776 0 -38.25(-2.11%)
Apr 06, 2016 1816 1822 1787 1814 0 -0.25(-0.01%)
Apr 05, 2016 1825 1834 1807 1814 0 -20.37(-1.11%)
Apr 04, 2016 1856 1863 1829 1835 0 -15.33(-0.83%)
Apr 01, 2016 1857 1871 1836 1850 0 -10.53(-0.57%)
Mar 31, 2016 1865 1878 1848 1860 0 -2.74(-0.15%)
Mar 30, 2016 1872 1880 1851 1863 0 -4.24(-0.23%)
Mar 29, 2016 1858 1874 1848 1867 0 +13.43(+0.72%)
Mar 28, 2016 1836 1869 1832 1854 0 +23.52(+1.28%)
Mar 24, 2016 1830 1830 1830 1830 0 -12.69(-0.69%)
Mar 23, 2016 1845 1856 1828 1843 0 -8.17(-0.44%)
Mar 22, 2016 1855 1870 1840 1851 0 -11.52(-0.62%)
Mar 21, 2016 1870 1885 1855 1863 0 -11.49(-0.61%)
Mar 18, 2016 1857 1885 1852 1874 0 +20.66(+1.11%)
Mar 17, 2016 1827 1861 1821 1854 0 +23.24(+1.27%)
Mar 16, 2016 1818 1837 1802 1830 0 +6.07(+0.33%)
Mar 15, 2016 1832 1858 1807 1824 0 -16.26(-0.88%)
Mar 14, 2016 1835 1855 1826 1841 0 +3.18(+0.17%)
Mar 11, 2016 1849 1858 1823 1837 0 -2.88(-0.16%)
Mar 10, 2016 1847 1854 1815 1840 0 +8.35(+0.46%)
Mar 09, 2016 1845 1855 1822 1832 0 -6.01(-0.33%)
Mar 08, 2016 1838 1859 1827 1838 0 -4.32(-0.23%)
Mar 07, 2016 1825 1862 1818 1842 0 +10.95(+0.60%)
Mar 04, 2016 1822 1840 1805 1831 0 +11.76(+0.65%)
Mar 03, 2016 1812 1825 1789 1820 0 +1.10(+0.06%)
Mar 02, 2016 1806 1827 1794 1818 0 +5.93(+0.33%)
Mar 01, 2016 1797 1820 1782 1813 0 +22.52(+1.26%)
Feb 29, 2016 1808 1821 1778 1790 0 -24.01(-1.32%)
Feb 26, 2016 1807 1826 1779 1814 0 +21.24(+1.18%)
Feb 25, 2016 1770 1798 1741 1793 0 +28.51(+1.62%)
Feb 24, 2016 1732 1774 1701 1764 0 +30.41(+1.75%)
Feb 23, 2016 1735 1761 1707 1734 0 +11.54(+0.67%)
Feb 22, 2016 1716 1737 1698 1722 0 +31.68(+1.87%)
Feb 19, 2016 1687 1703 1653 1691 0 -14.15(-0.83%)
Feb 18, 2016 1698 1715 1673 1705 0 -0.88(-0.05%)
Feb 17, 2016 1689 1718 1684 1706 0 +25.02(+1.49%)
Feb 16, 2016 1659 1693 1640 1681 0 +46.69(+2.86%)
Feb 12, 2016 1634 1634 1634 1634 0 +45.47(+2.86%)
Feb 11, 2016 1597 1628 1576 1588 0 -34.49(-2.13%)
Feb 10, 2016 1650 1663 1617 1623 0 -15.68(-0.96%)
Feb 09, 2016 1613 1662 1599 1639 0 +14.79(+0.91%)
Feb 08, 2016 1614 1641 1592 1624 0 -4.17(-0.26%)
Feb 05, 2016 1680 1694 1619 1628 0 -42.61(-2.55%)
Feb 04, 2016 1665 1703 1640 1671 0 -69.10(-3.97%)
Feb 03, 2016 1745 1763 1697 1740 0 +0.02(+0.00%)
Feb 02, 2016 1743 1759 1719 1740 0 +12.77(+0.74%)
Feb 01, 2016 1700 1735 1678 1727 0 +17.73(+1.04%)
Jan 29, 2016 1678 1718 1669 1709 0 +44.06(+2.65%)
Jan 28, 2016 1681 1685 1649 1665 0 -6.47(-0.39%)
Jan 27, 2016 1672 1703 1658 1672 0 -3.05(-0.18%)
Jan 26, 2016 1653 1688 1646 1675 0 +27.33(+1.66%)
Jan 25, 2016 1674 1683 1638 1647 0 -25.71(-1.54%)
Jan 22, 2016 1662 1691 1654 1673 0 +30.72(+1.87%)
Jan 21, 2016 1618 1659 1608 1642 0 +22.25(+1.37%)
Jan 20, 2016 1603 1637 1565 1620 0 -5.82(-0.36%)
Jan 19, 2016 1634 1659 1602 1626 0 +5.43(+0.34%)
Jan 15, 2016 1620 1620 1620 1620 0 -20.68(-1.26%)
Jan 14, 2016 1644 1672 1614 1641 0 -0.96(-0.06%)
Jan 13, 2016 1662 1679 1631 1642 0 -18.85(-1.13%)
Jan 12, 2016 1662 1685 1633 1661 0 +16.83(+1.02%)
Jan 11, 2016 1616 1653 1608 1644 0 +46.41(+2.90%)
Jan 08, 2016 1672 1681 1590 1598 0 -69.39(-4.16%)
Jan 07, 2016 1643 1701 1639 1667 0 +7.84(+0.47%)
Jan 06, 2016 1667 1687 1642 1659 0 -35.91(-2.12%)
Jan 05, 2016 1678 1703 1664 1695 0 +27.44(+1.65%)
Jan 04, 2016 1630 1672 1620 1668 0 +13.82(+0.84%)
Dec 31, 2015 1654 1654 1654 1654 0 -14.85(-0.89%)
Dec 30, 2015 1680 1689 1665 1669 0 -12.02(-0.72%)
Dec 29, 2015 1666 1698 1659 1681 0 +25.51(+1.54%)
Dec 28, 2015 1653 1670 1645 1655 0 -3.84(-0.23%)
Dec 24, 2015 1659 1659 1659 1659 0 -13.50(-0.81%)
Dec 23, 2015 1661 1680 1642 1673 0 +21.88(+1.33%)
Dec 22, 2015 1630 1660 1619 1651 0 +25.52(+1.57%)
Dec 21, 2015 1625 1639 1606 1625 0 +10.35(+0.64%)
Dec 18, 2015 1630 1641 1607 1615 0 -16.51(-1.01%)
Dec 17, 2015 1682 1687 1628 1631 0 -40.51(-2.42%)
Dec 16, 2015 1670 1688 1646 1672 0 +17.21(+1.04%)
Dec 15, 2015 1679 1693 1651 1655 0 -12.28(-0.74%)
Dec 14, 2015 1672 1694 1654 1667 0 -1.34(-0.08%)
Dec 11, 2015 1679 1692 1658 1668 0 -31.82(-1.87%)
Dec 10, 2015 1696 1727 1685 1700 0 +14.39(+0.85%)
Dec 09, 2015 1684 1721 1661 1686 0 -9.87(-0.58%)
Dec 08, 2015 1672 1708 1669 1696 0 +2.00(+0.12%)
Dec 07, 2015 1694 1704 1678 1694 0 -10.94(-0.64%)
Dec 04, 2015 1679 1710 1671 1705 0 +26.52(+1.58%)
Dec 03, 2015 1688 1704 1651 1678 0 -7.77(-0.46%)
Dec 02, 2015 1707 1722 1679 1686 0 -16.35(-0.96%)
Dec 01, 2015 1709 1726 1691 1702 0 +3.78(+0.22%)
Nov 30, 2015 1731 1735 1687 1698 0 -26.66(-1.55%)
Nov 27, 2015 1741 1747 1711 1725 0 -10.87(-0.63%)
Nov 25, 2015 1736 1736 1736 1736 0 +26.80(+1.57%)
Nov 24, 2015 1692 1726 1687 1709 0 +2.59(+0.15%)
Nov 23, 2015 1707 1719 1707 1707 0 +24.74(+1.47%)
Nov 20, 2015 1680 1696 1673 1682 0 +45.00(+2.75%)
Nov 19, 2015 1645 1665 1631 1637 0 -16.60(-1.00%)
Nov 18, 2015 1644 1662 1619 1653 0 +16.34(+1.00%)
Nov 17, 2015 1670 1681 1608 1637 0 +30.86(+1.92%)
Nov 16, 2015 1569 1611 1555 1606 0 +20.72(+1.31%)
Nov 13, 2015 1625 1634 1576 1585 0 -102.67(-6.08%)
Nov 12, 2015 1687 1718 1673 1688 0 +3.62(+0.21%)
Nov 11, 2015 1742 1747 1669 1685 0 -108.19(-6.03%)
Nov 10, 2015 1763 1803 1752 1793 0 +26.67(+1.51%)
Nov 09, 2015 1815 1821 1748 1766 0 -60.51(-3.31%)
Nov 06, 2015 1855 1866 1813 1827 0 -31.13(-1.68%)
Nov 05, 2015 1856 1867 1829 1858 0 +9.97(+0.54%)
Nov 04, 2015 1870 1871 1829 1848 0 -21.61(-1.16%)
Nov 03, 2015 1853 1892 1848 1869 0 +19.48(+1.05%)
Nov 02, 2015 1847 1858 1808 1850 0 +4.23(+0.23%)
Oct 30, 2015 1827 1865 1823 1846 0 +18.76(+1.03%)
Oct 29, 2015 1837 1844 1809 1827 0 -9.47(-0.52%)
Oct 28, 2015 1809 1843 1801 1836 0 +31.18(+1.73%)
Oct 27, 2015 1811 1818 1781 1805 0 -5.92(-0.33%)
Oct 26, 2015 1787 1823 1774 1811 0 +20.02(+1.12%)
Oct 23, 2015 1865 1868 1773 1791 0 -61.13(-3.30%)
Oct 22, 2015 1843 1865 1823 1852 0 +17.18(+0.94%)
Oct 21, 2015 1860 1865 1830 1835 0 -16.99(-0.92%)
Oct 20, 2015 1844 1860 1838 1852 0 +5.03(+0.27%)
Oct 19, 2015 1835 1853 1825 1847 0 +10.29(+0.56%)
Oct 16, 2015 1830 1851 1818 1837 0 +12.67(+0.69%)
Oct 15, 2015 1817 1831 1790 1824 0 +9.69(+0.53%)
Oct 14, 2015 1842 1858 1803 1814 0 -24.27(-1.32%)
Oct 13, 2015 1853 1867 1831 1839 0 -18.89(-1.02%)
Oct 12, 2015 1859 1874 1839 1857 0 +2.20(+0.12%)
Oct 09, 2015 1848 1866 1831 1855 0 +4.94(+0.27%)
Oct 08, 2015 1833 1866 1827 1850 0 +14.35(+0.78%)
Oct 07, 2015 1831 1851 1814 1836 0 +11.75(+0.64%)
Oct 06, 2015 1839 1848 1808 1824 0 -14.30(-0.78%)
Oct 05, 2015 1837 1852 1811 1839 0 +7.27(+0.40%)
Oct 02, 2015 1786 1832 1769 1831 0 +23.77(+1.32%)
Oct 01, 2015 1823 1837 1784 1807 0 -13.06(-0.72%)
Sep 30, 2015 1804 1832 1787 1821 0 +34.70(+1.94%)
Sep 29, 2015 1781 1800 1762 1786 0 +6.49(+0.36%)
Sep 28, 2015 1828 1838 1777 1779 0 -57.22(-3.12%)
Sep 25, 2015 1854 1861 1826 1837 0 -1.85(-0.10%)
Sep 24, 2015 1830 1852 1819 1838 0 -8.60(-0.47%)
Sep 23, 2015 1856 1867 1840 1847 0 -7.82(-0.42%)
Sep 22, 2015 1858 1867 1837 1855 0 -17.68(-0.94%)
Sep 21, 2015 1873 1893 1861 1873 0 +9.33(+0.50%)
Sep 18, 2015 1887 1899 1857 1863 0 -43.02(-2.26%)
Sep 17, 2015 1921 1944 1897 1906 0 -1.86(-0.10%)
Sep 16, 2015 1887 1912 1875 1908 0 +18.89(+1.00%)
Sep 15, 2015 1902 1907 1881 1889 0 -10.31(-0.54%)
Sep 14, 2015 1911 1918 1891 1899 0 -12.61(-0.66%)
Sep 11, 2015 1897 1915 1883 1912 0 +3.40(+0.18%)
Sep 10, 2015 1901 1928 1892 1909 0 +2.37(+0.12%)
Sep 09, 2015 1945 1954 1902 1906 0 -29.51(-1.52%)
Sep 08, 2015 1930 1941 1905 1936 0 +35.14(+1.85%)
Sep 04, 2015 1901 1901 1901 1901 0 -21.00(-1.09%)
Sep 03, 2015 1908 1946 1900 1922 0 +20.58(+1.08%)
Sep 02, 2015 1893 1907 1870 1901 0 +31.09(+1.66%)
Sep 01, 2015 1858 1895 1855 1870 0 -23.25(-1.23%)
Aug 31, 2015 1903 1916 1884 1893 0 -12.21(-0.64%)
Aug 28, 2015 1906 1928 1889 1905 0 -6.80(-0.36%)
Aug 27, 2015 1901 1926 1870 1912 0 +23.82(+1.26%)
Aug 26, 2015 1871 1891 1826 1888 0 +55.69(+3.04%)
Aug 25, 2015 1895 1905 1830 1833 0 -14.03(-0.76%)
Aug 24, 2015 1807 1904 1787 1847 0 -58.63(-3.08%)
Aug 21, 2015 1952 1969 1901 1905 0 -67.35(-3.41%)
Aug 20, 2015 1977 2002 1965 1973 0 -24.13(-1.21%)
Aug 19, 2015 2008 2024 1978 1997 0 -36.88(-1.81%)
Aug 18, 2015 2014 2050 1998 2034 0 +68.69(+3.50%)
Aug 17, 2015 1945 1973 1933 1965 0 +14.97(+0.77%)
Aug 14, 2015 1948 1958 1929 1950 0 +4.25(+0.22%)
Aug 13, 2015 1951 1987 1922 1946 0 -25.00(-1.27%)
Aug 12, 2015 1977 2010 1929 1971 0 -26.12(-1.31%)
Aug 11, 2015 1987 2004 1978 1997 0 -2.52(-0.13%)
Aug 10, 2015 1989 2012 1984 2000 0 +19.99(+1.01%)
Aug 07, 2015 1985 1993 1960 1980 0 -5.27(-0.27%)
Aug 06, 2015 2000 2011 1961 1985 0 -19.83(-0.99%)
Aug 05, 2015 2003 2025 1995 2005 0 +14.50(+0.73%)
Aug 04, 2015 1982 1999 1975 1990 0 +9.79(+0.49%)
Aug 03, 2015 2007 2013 1970 1980 0 -21.51(-1.07%)
Jul 31, 2015 2008 2015 1993 2002 0 +0.41(+0.02%)
Jul 30, 2015 1994 2009 1984 2001 0 +4.78(+0.24%)
Jul 29, 2015 1972 2002 1964 1997 0 +26.38(+1.34%)
Jul 28, 2015 1971 1982 1952 1970 0 -1.89(-0.10%)
Jul 27, 2015 1973 1987 1958 1972 0 -4.74(-0.24%)
Jul 24, 2015 2001 2005 1974 1977 0 -22.73(-1.14%)
Jul 23, 2015 2020 2026 1996 2000 0 -18.09(-0.90%)
Jul 22, 2015 2014 2034 2008 2018 0 +7.68(+0.38%)
Jul 21, 2015 2022 2032 2005 2010 0 -14.87(-0.73%)
Jul 20, 2015 2028 2037 2016 2025 0 +2.54(+0.13%)
Jul 17, 2015 2039 2050 2017 2022 0 -21.74(-1.06%)
Jul 16, 2015 2038 2054 2017 2044 0 +11.34(+0.56%)
Jul 15, 2015 2003 2054 1979 2033 0 +32.09(+1.60%)
Jul 14, 2015 1998 2009 1985 2001 0 +1.72(+0.09%)
Jul 13, 2015 1994 2008 1981 1999 0 +20.28(+1.02%)
Jul 10, 2015 1981 1989 1966 1979 0 +20.48(+1.05%)
Jul 09, 2015 1990 1996 1953 1958 0 -10.39(-0.53%)
Jul 08, 2015 1989 2001 1963 1969 0 -34.21(-1.71%)
Jul 07, 2015 1973 2006 1964 2003 0 +35.12(+1.78%)
Jul 06, 2015 1951 1982 1946 1968 0 +0.10(+0.01%)
Jul 02, 2015 1968 1968 1968 1968 0 -12.67(-0.64%)
Jul 01, 2015 1968 1986 1950 1980 0 +22.66(+1.16%)
Jun 30, 2015 1973 1980 1950 1958 0 +3.71(+0.19%)
Jun 29, 2015 1988 2001 1951 1954 0 -60.27(-2.99%)
Jun 26, 2015 2002 2025 1996 2014 0 +16.16(+0.81%)
Jun 25, 2015 2017 2025 1996 1998 0 -15.21(-0.76%)
Jun 24, 2015 2017 2031 2009 2013 0 -0.48(-0.02%)
Jun 23, 2015 2000 2028 1994 2014 0 +19.84(+1.00%)
Jun 22, 2015 2009 2015 1990 1994 0 -2.51(-0.13%)
Jun 19, 2015 1997 2017 1987 1996 0 -7.18(-0.36%)
Jun 18, 2015 1977 2009 1972 2004 0 +30.92(+1.57%)
Jun 17, 2015 1961 1983 1954 1973 0 +18.11(+0.93%)
Jun 16, 2015 1952 1968 1944 1955 0 -0.53(-0.03%)
Jun 15, 2015 1954 1964 1945 1955 0 -11.04(-0.56%)
Jun 12, 2015 1960 1977 1951 1966 0 +2.35(+0.12%)
Jun 11, 2015 1979 1987 1958 1964 0 -4.61(-0.23%)
Jun 10, 2015 1979 1991 1951 1968 0 -2.24(-0.11%)
Jun 09, 2015 1987 2000 1963 1971 0 -16.33(-0.82%)
Jun 08, 2015 2003 2014 1982 1987 0 -16.55(-0.83%)
Jun 05, 2015 2017 2027 1994 2003 0 -14.53(-0.72%)
Jun 04, 2015 2004 2040 2004 2018 0 -16.41(-0.81%)
Jun 03, 2015 2015 2044 2004 2034 0 +27.45(+1.37%)
Jun 02, 2015 2001 2030 1980 2007 0 +17.73(+0.89%)
Jun 01, 2015 1987 2010 1975 1989 0 +3.24(+0.16%)
May 29, 2015 2016 2023 1980 1986 0 -33.55(-1.66%)
May 28, 2015 2025 2040 2011 2020 0 -5.14(-0.25%)
May 27, 2015 2015 2036 2005 2025 0 +9.24(+0.46%)
May 26, 2015 2030 2045 2005 2015 0 -20.53(-1.01%)
May 22, 2015 2036 2036 2036 2036 0 -7.89(-0.39%)
May 21, 2015 2047 2062 2035 2044 0 -10.45(-0.51%)
May 20, 2015 2076 2084 2045 2054 0 -20.67(-1.00%)
May 19, 2015 2079 2100 2056 2075 0 +37.32(+1.83%)
May 18, 2015 2007 2045 1998 2038 0 +31.53(+1.57%)
May 15, 2015 1973 2013 1956 2006 0 +31.67(+1.60%)
May 14, 2015 1999 2010 1959 1974 0 -56.28(-2.77%)
May 13, 2015 2039 2059 2014 2031 0 -21.27(-1.04%)
May 12, 2015 2055 2064 2036 2052 0 -12.39(-0.60%)
May 11, 2015 2073 2083 2054 2064 0 -4.70(-0.23%)
May 08, 2015 2054 2085 2050 2069 0 +33.10(+1.63%)
May 07, 2015 2033 2044 2011 2036 0 +18.55(+0.92%)
May 06, 2015 2019 2029 2002 2017 0 +2.40(+0.12%)
May 05, 2015 2024 2038 2006 2015 0 -510.45(-20.21%)
May 04, 2015 2499 2540 2492 2526 0 +495.08(+24.38%)
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.