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 (%)
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%)
Jun 01, 2017 1548 1566 1536 1561 0 +20.35(+1.32%)
May 31, 2017 1542 1546 1526 1540 0 +2.77(+0.18%)
May 30, 2017 1543 1555 1532 1537 0 -9.07(-0.59%)
May 26, 2017 1549 1556 1537 1547 0 +1.54(+0.10%)
May 25, 2017 1528 1559 1522 1545 0 +28.83(+1.90%)
May 24, 2017 1523 1530 1510 1516 0 -5.03(-0.33%)
May 23, 2017 1541 1544 1519 1521 0 -18.24(-1.18%)
May 22, 2017 1522 1548 1517 1539 0 +21.85(+1.44%)
May 19, 2017 1522 1528 1489 1518 0 +1.81(+0.12%)
May 18, 2017 1529 1540 1511 1516 0 -9.28(-0.61%)
May 17, 2017 1507 1547 1503 1525 0 +17.86(+1.19%)
May 16, 2017 1506 1539 1490 1507 0 -47.49(-3.05%)
May 15, 2017 1570 1581 1546 1555 0 -11.18(-0.71%)
May 12, 2017 1603 1606 1555 1566 0 -47.95(-2.97%)
May 11, 2017 1665 1673 1600 1614 0 -79.25(-4.68%)
May 10, 2017 1661 1702 1657 1693 0 +32.05(+1.93%)
May 09, 2017 1643 1673 1639 1661 0 +14.35(+0.87%)
May 08, 2017 1661 1664 1641 1647 0 -9.48(-0.57%)
May 05, 2017 1660 1668 1647 1656 0 +1.81(+0.11%)
May 04, 2017 1662 1669 1646 1654 0 -7.65(-0.46%)
May 03, 2017 1657 1671 1647 1662 0 +4.33(+0.26%)
May 02, 2017 1630 1661 1625 1658 0 +30.92(+1.90%)
May 01, 2017 1653 1655 1624 1627 0 -22.23(-1.35%)
Apr 28, 2017 1659 1661 1637 1649 0 -11.46(-0.69%)
Apr 27, 2017 1660 1666 1647 1660 0 +1.91(+0.12%)
Apr 26, 2017 1659 1673 1651 1658 0 +3.13(+0.19%)
Apr 25, 2017 1660 1667 1644 1655 0 -2.39(-0.14%)
Apr 24, 2017 1675 1679 1648 1658 0 -4.34(-0.26%)
Apr 21, 2017 1663 1673 1649 1662 0 -2.98(-0.18%)
Apr 20, 2017 1641 1672 1638 1665 0 +33.65(+2.06%)
Apr 19, 2017 1633 1645 1625 1631 0 +4.70(+0.29%)
Apr 18, 2017 1620 1635 1612 1627 0 +5.58(+0.34%)
Apr 17, 2017 1636 1639 1610 1621 0 -10.21(-0.63%)
Apr 13, 2017 1640 1647 1624 1631 0 -8.82(-0.54%)
Apr 12, 2017 1646 1651 1630 1640 0 -3.34(-0.20%)
Apr 11, 2017 1622 1645 1613 1644 0 +21.72(+1.34%)
Apr 10, 2017 1616 1640 1609 1622 0 +8.75(+0.54%)
Apr 07, 2017 1625 1632 1611 1613 0 -16.50(-1.01%)
Apr 06, 2017 1610 1648 1609 1630 0 +29.37(+1.84%)
Apr 05, 2017 1615 1630 1595 1600 0 -12.15(-0.75%)
Apr 04, 2017 1648 1650 1605 1612 0 -40.52(-2.45%)
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.