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 (%)
Mar 31, 2017 1679 1691 1665 1668 0 -12.75(-0.76%)
Mar 30, 2017 1670 1686 1666 1681 0 +5.04(+0.30%)
Mar 29, 2017 1646 1688 1639 1676 0 +31.85(+1.94%)
Mar 28, 2017 1620 1648 1618 1644 0 +20.48(+1.26%)
Mar 27, 2017 1610 1632 1606 1624 0 +0.14(+0.01%)
Mar 24, 2017 1619 1629 1610 1624 0 +0.28(+0.02%)
Mar 23, 2017 1630 1645 1619 1623 0 -4.65(-0.29%)
Mar 22, 2017 1620 1632 1605 1628 0 +4.46(+0.27%)
Mar 21, 2017 1643 1647 1607 1624 0 -14.76(-0.90%)
Mar 20, 2017 1673 1675 1631 1638 0 -34.03(-2.03%)
Mar 17, 2017 1680 1684 1661 1672 0 -0.13(-0.01%)
Mar 16, 2017 1669 1681 1656 1672 0 +5.69(+0.34%)
Mar 15, 2017 1656 1674 1643 1667 0 +8.82(+0.53%)
Mar 14, 2017 1658 1672 1648 1658 0 +3.16(+0.19%)
Mar 13, 2017 1662 1672 1645 1655 0 -13.92(-0.83%)
Mar 10, 2017 1666 1676 1643 1669 0 +11.49(+0.69%)
Mar 09, 2017 1668 1674 1651 1657 0 -11.02(-0.66%)
Mar 08, 2017 1652 1681 1649 1668 0 +15.96(+0.97%)
Mar 07, 2017 1652 1667 1647 1652 0 -2.89(-0.17%)
Mar 06, 2017 1666 1674 1645 1655 0 -22.28(-1.33%)
Mar 03, 2017 1695 1701 1665 1677 0 -23.58(-1.39%)
Mar 02, 2017 1683 1710 1677 1701 0 +18.13(+1.08%)
Mar 01, 2017 1702 1705 1671 1683 0 -6.55(-0.39%)
Feb 28, 2017 1689 1698 1666 1689 0 -13.51(-0.79%)
Feb 27, 2017 1690 1714 1686 1703 0 +13.01(+0.77%)
Feb 24, 2017 1667 1706 1661 1690 0 +20.08(+1.20%)
Feb 23, 2017 1663 1704 1652 1670 0 +15.56(+0.94%)
Feb 22, 2017 1663 1682 1634 1654 0 +4.09(+0.25%)
Feb 21, 2017 1676 1684 1643 1650 0 -17.43(-1.05%)
Feb 17, 2017 1668 1668 1668 1668 0 +11.42(+0.69%)
Feb 16, 2017 1690 1694 1651 1656 0 -37.46(-2.21%)
Feb 15, 2017 1691 1702 1678 1694 0 +5.96(+0.35%)
Feb 14, 2017 1659 1692 1655 1688 0 +28.02(+1.69%)
Feb 13, 2017 1678 1685 1652 1660 0 -3.58(-0.22%)
Feb 10, 2017 1657 1683 1637 1663 0 +15.36(+0.93%)
Feb 09, 2017 1629 1660 1626 1648 0 +18.43(+1.13%)
Feb 08, 2017 1606 1635 1602 1629 0 +21.02(+1.31%)
Feb 07, 2017 1615 1626 1602 1608 0 -9.58(-0.59%)
Feb 06, 2017 1627 1639 1611 1618 0 -15.04(-0.92%)
Feb 03, 2017 1606 1661 1597 1633 0 +25.33(+1.58%)
Feb 02, 2017 1598 1621 1587 1608 0 +18.68(+1.18%)
Feb 01, 2017 1599 1605 1580 1589 0 -9.67(-0.60%)
Jan 31, 2017 1567 1601 1558 1599 0 +14.95(+0.94%)
Jan 30, 2017 1579 1590 1562 1584 0 +3.34(+0.21%)
Jan 27, 2017 1613 1617 1569 1580 0 -28.15(-1.75%)
Jan 26, 2017 1621 1628 1606 1609 0 -10.65(-0.66%)
Jan 25, 2017 1614 1627 1605 1619 0 +11.96(+0.74%)
Jan 24, 2017 1604 1615 1597 1607 0 +6.23(+0.39%)
Jan 23, 2017 1612 1621 1596 1601 0 -17.28(-1.07%)
Jan 20, 2017 1611 1623 1598 1618 0 +11.88(+0.74%)
Jan 19, 2017 1633 1641 1603 1606 0 -28.82(-1.76%)
Jan 18, 2017 1640 1647 1610 1635 0 -6.30(-0.38%)
Jan 17, 2017 1630 1662 1628 1642 0 +16.65(+1.02%)
Jan 13, 2017 1625 1625 1625 1625 0 -4.25(-0.26%)
Jan 12, 2017 1626 1636 1612 1629 0 -4.01(-0.25%)
Jan 11, 2017 1644 1649 1617 1633 0 -9.91(-0.60%)
Jan 10, 2017 1633 1659 1625 1643 0 +7.21(+0.44%)
Jan 09, 2017 1640 1653 1630 1636 0 -6.69(-0.41%)
Jan 06, 2017 1646 1664 1635 1643 0 -9.09(-0.55%)
Jan 05, 2017 1652 1680 1627 1652 0 -97.10(-5.55%)
Jan 04, 2017 1725 1758 1724 1749 0 +34.21(+2.00%)
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.