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 (%)
Aug 31, 2017 1478 1492 1475 1485 0 +3.75(+0.25%)
Aug 30, 2017 1471 1488 1464 1482 0 +9.09(+0.62%)
Aug 29, 2017 1468 1475 1457 1472 0 -7.80(-0.53%)
Aug 28, 2017 1480 1488 1470 1480 0 +5.09(+0.35%)
Aug 25, 2017 1462 1485 1456 1475 0 +19.43(+1.33%)
Aug 24, 2017 1487 1505 1450 1456 0 -8.57(-0.59%)
Aug 23, 2017 1460 1473 1451 1464 0 +0.42(+0.03%)
Aug 22, 2017 1456 1472 1447 1464 0 +14.78(+1.02%)
Aug 21, 2017 1435 1456 1425 1449 0 +14.81(+1.03%)
Aug 18, 2017 1428 1448 1419 1434 0 +4.93(+0.34%)
Aug 17, 2017 1448 1450 1426 1429 0 -28.75(-1.97%)
Aug 16, 2017 1451 1474 1436 1458 0 +17.89(+1.24%)
Aug 15, 2017 1437 1472 1417 1440 0 +4.47(+0.31%)
Aug 14, 2017 1473 1477 1429 1436 0 -25.49(-1.74%)
Aug 11, 2017 1448 1485 1438 1461 0 +0.59(+0.04%)
Aug 10, 2017 1485 1493 1442 1461 0 -54.11(-3.57%)
Aug 09, 2017 1520 1528 1498 1515 0 -11.33(-0.74%)
Aug 08, 2017 1524 1549 1511 1526 0 +12.48(+0.82%)
Aug 07, 2017 1497 1520 1493 1514 0 +14.49(+0.97%)
Aug 04, 2017 1495 1509 1485 1499 0 +5.73(+0.38%)
Aug 03, 2017 1501 1516 1478 1493 0 -6.28(-0.42%)
Aug 02, 2017 1505 1520 1489 1500 0 -14.89(-0.98%)
Aug 01, 2017 1506 1519 1496 1515 0 +10.89(+0.72%)
Jul 31, 2017 1509 1522 1481 1504 0 +4.15(+0.28%)
Jul 28, 2017 1501 1510 1486 1500 0 -2.66(-0.18%)
Jul 27, 2017 1469 1506 1462 1502 0 +32.46(+2.21%)
Jul 26, 2017 1476 1480 1456 1470 0 -1.06(-0.07%)
Jul 25, 2017 1438 1488 1436 1471 0 +41.32(+2.89%)
Jul 24, 2017 1459 1467 1423 1429 0 -40.94(-2.78%)
Jul 21, 2017 1472 1481 1450 1470 0 -4.90(-0.33%)
Jul 20, 2017 1487 1498 1468 1475 0 -6.01(-0.41%)
Jul 19, 2017 1476 1490 1469 1481 0 +9.16(+0.62%)
Jul 18, 2017 1481 1488 1464 1472 0 -11.27(-0.76%)
Jul 17, 2017 1469 1494 1458 1483 0 +22.33(+1.53%)
Jul 14, 2017 1469 1476 1452 1461 0 -2.44(-0.17%)
Jul 13, 2017 1439 1468 1436 1464 0 +35.69(+2.50%)
Jul 12, 2017 1424 1434 1420 1428 0 +7.70(+0.54%)
Jul 11, 2017 1417 1428 1410 1420 0 +2.23(+0.16%)
Jul 10, 2017 1460 1462 1414 1418 0 -45.50(-3.11%)
Jul 07, 2017 1469 1478 1459 1463 0 -1.08(-0.07%)
Jul 06, 2017 1478 1486 1460 1464 0 -27.08(-1.82%)
Jul 05, 2017 1506 1514 1476 1492 0 -11.36(-0.76%)
Jul 03, 2017 1510 1530 1492 1503 0 +1.83(+0.12%)
Jun 30, 2017 1489 1510 1481 1501 0 +21.07(+1.42%)
Jun 29, 2017 1486 1496 1469 1480 0 -5.31(-0.36%)
Jun 28, 2017 1469 1498 1463 1485 0 +22.88(+1.56%)
Jun 27, 2017 1449 1473 1448 1462 0 +10.73(+0.74%)
Jun 26, 2017 1445 1460 1436 1452 0 +14.93(+1.04%)
Jun 23, 2017 1421 1439 1410 1437 0 +15.60(+1.10%)
Jun 22, 2017 1423 1436 1407 1421 0 -1.06(-0.07%)
Jun 21, 2017 1437 1451 1411 1422 0 -20.76(-1.44%)
Jun 20, 2017 1485 1488 1441 1443 0 -45.73(-3.07%)
Jun 19, 2017 1497 1500 1470 1489 0 -4.80(-0.32%)
Jun 16, 2017 1479 1495 1465 1494 0 +1.06(+0.07%)
Jun 15, 2017 1502 1511 1475 1492 0 -12.16(-0.81%)
Jun 14, 2017 1509 1517 1487 1505 0 -7.09(-0.47%)
Jun 13, 2017 1512 1525 1503 1512 0 -2.63(-0.17%)
Jun 12, 2017 1510 1541 1507 1514 0 +2.33(+0.15%)
Jun 09, 2017 1476 1520 1467 1512 0 +36.50(+2.47%)
Jun 08, 2017 1480 1528 1474 1476 0 -26.78(-1.78%)
Jun 07, 2017 1503 1513 1493 1502 0 +5.81(+0.39%)
Jun 06, 2017 1531 1538 1491 1496 0 -41.65(-2.71%)
Jun 05, 2017 1539 1552 1526 1538 0 -7.68(-0.50%)
Jun 02, 2017 1555 1566 1539 1546 0 -14.74(-0.94%)
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.