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 (%)
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%)
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.