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 (%)
Dec 29, 2017 1621 1621 1621 1621 0 -5.86(-0.36%)
Dec 28, 2017 1637 1641 1617 1627 0 -11.27(-0.69%)
Dec 27, 2017 1661 1665 1633 1638 0 -23.89(-1.44%)
Dec 26, 2017 1624 1668 1623 1662 0 +41.44(+2.56%)
Dec 22, 2017 1622 1627 1608 1620 0 +1.93(+0.12%)
Dec 21, 2017 1602 1628 1596 1618 0 +10.84(+0.67%)
Dec 20, 2017 1616 1625 1603 1608 0 -2.40(-0.15%)
Dec 19, 2017 1616 1624 1593 1610 0 +1.74(+0.11%)
Dec 18, 2017 1577 1613 1576 1608 0 +39.07(+2.49%)
Dec 15, 2017 1563 1589 1551 1569 0 +18.16(+1.17%)
Dec 14, 2017 1577 1582 1545 1551 0 -20.12(-1.28%)
Dec 13, 2017 1568 1583 1559 1571 0 +8.68(+0.56%)
Dec 12, 2017 1566 1577 1552 1562 0 -0.84(-0.05%)
Dec 11, 2017 1570 1575 1551 1563 0 -6.11(-0.39%)
Dec 08, 2017 1572 1574 1544 1569 0 +6.81(+0.44%)
Dec 07, 2017 1587 1595 1558 1563 0 -13.17(-0.84%)
Dec 06, 2017 1582 1599 1567 1576 0 -8.62(-0.54%)
Dec 05, 2017 1602 1608 1576 1584 0 -33.99(-2.10%)
Dec 04, 2017 1586 1643 1584 1618 0 +46.17(+2.94%)
Dec 01, 2017 1571 1593 1548 1572 0 -1.94(-0.12%)
Nov 30, 2017 1563 1608 1552 1574 0 +7.20(+0.46%)
Nov 29, 2017 1514 1589 1512 1567 0 +56.11(+3.71%)
Nov 28, 2017 1476 1514 1469 1511 0 +38.83(+2.64%)
Nov 27, 2017 1469 1483 1455 1472 0 +5.34(+0.36%)
Nov 24, 2017 1474 1484 1464 1467 0 +9.60(+0.66%)
Nov 22, 2017 1463 1477 1450 1457 0 -6.76(-0.46%)
Nov 21, 2017 1465 1470 1444 1464 0 -4.72(-0.32%)
Nov 20, 2017 1463 1477 1449 1469 0 +6.96(+0.48%)
Nov 17, 2017 1437 1474 1430 1462 0 +36.26(+2.54%)
Nov 16, 2017 1423 1436 1411 1425 0 +4.80(+0.34%)
Nov 15, 2017 1389 1433 1378 1421 0 +20.45(+1.46%)
Nov 14, 2017 1386 1427 1366 1400 0 -36.44(-2.54%)
Nov 13, 2017 1445 1476 1421 1437 0 -8.79(-0.61%)
Nov 10, 2017 1426 1452 1417 1445 0 +28.54(+2.01%)
Nov 09, 2017 1370 1434 1363 1417 0 +39.88(+2.90%)
Nov 08, 2017 1373 1392 1365 1377 0 -3.56(-0.26%)
Nov 07, 2017 1396 1403 1373 1380 0 -14.34(-1.03%)
Nov 06, 2017 1398 1413 1386 1395 0 -2.56(-0.18%)
Nov 03, 2017 1424 1429 1395 1397 0 -30.05(-2.11%)
Nov 02, 2017 1428 1439 1414 1427 0 +7.63(+0.54%)
Nov 01, 2017 1430 1442 1411 1420 0 -0.80(-0.06%)
Oct 31, 2017 1432 1446 1412 1421 0 +6.23(+0.44%)
Oct 30, 2017 1436 1441 1404 1414 0 -31.33(-2.17%)
Oct 27, 2017 1460 1467 1435 1446 0 -39.74(-2.68%)
Oct 26, 2017 1481 1495 1468 1485 0 +6.00(+0.41%)
Oct 25, 2017 1486 1492 1470 1479 0 -6.76(-0.45%)
Oct 24, 2017 1499 1508 1482 1486 0 -10.04(-0.67%)
Oct 23, 2017 1493 1516 1488 1496 0 +2.94(+0.20%)
Oct 20, 2017 1479 1500 1475 1493 0 +23.39(+1.59%)
Oct 19, 2017 1465 1476 1459 1470 0 +2.74(+0.19%)
Oct 18, 2017 1469 1482 1459 1467 0 -3.65(-0.25%)
Oct 17, 2017 1457 1473 1453 1471 0 +11.74(+0.80%)
Oct 16, 2017 1465 1472 1444 1459 0 -16.05(-1.09%)
Oct 13, 2017 1470 1487 1463 1475 0 +5.91(+0.40%)
Oct 12, 2017 1483 1485 1453 1469 0 -18.45(-1.24%)
Oct 11, 2017 1488 1498 1480 1488 0 +2.03(+0.14%)
Oct 10, 2017 1499 1506 1481 1486 0 -9.88(-0.66%)
Oct 09, 2017 1516 1520 1489 1495 0 -15.11(-1.00%)
Oct 06, 2017 1511 1521 1499 1511 0 -7.74(-0.51%)
Oct 05, 2017 1508 1525 1502 1518 0 +7.28(+0.48%)
Oct 04, 2017 1516 1522 1501 1511 0 -8.68(-0.57%)
Oct 03, 2017 1515 1525 1503 1520 0 +7.12(+0.47%)
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.