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 (%)
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%)
Jan 03, 2017 1724 1732 1695 1715 0 +2.22(+0.13%)
Dec 30, 2016 1712 1712 1712 1712 0 -14.95(-0.87%)
Dec 29, 2016 1722 1736 1716 1727 0 +8.97(+0.52%)
Dec 28, 2016 1738 1745 1714 1718 0 -17.16(-0.99%)
Dec 27, 2016 1741 1756 1726 1735 0 -1.99(-0.11%)
Dec 23, 2016 1737 1737 1737 1737 0 -0.15(-0.01%)
Dec 22, 2016 1778 1780 1731 1738 0 -44.58(-2.50%)
Dec 21, 2016 1790 1800 1775 1782 0 -11.56(-0.64%)
Dec 20, 2016 1774 1805 1768 1794 0 +28.35(+1.61%)
Dec 19, 2016 1762 1787 1755 1765 0 +3.58(+0.20%)
Dec 16, 2016 1813 1818 1756 1762 0 -55.64(-3.06%)
Dec 15, 2016 1821 1835 1808 1817 0 -1.41(-0.08%)
Dec 14, 2016 1841 1850 1813 1819 0 -22.01(-1.20%)
Dec 13, 2016 1825 1852 1811 1841 0 +17.43(+0.96%)
Dec 12, 2016 1857 1862 1816 1823 0 -43.28(-2.32%)
Dec 09, 2016 1884 1888 1849 1867 0 -17.27(-0.92%)
Dec 08, 2016 1879 1901 1864 1884 0 +5.29(+0.28%)
Dec 07, 2016 1847 1882 1842 1879 0 +33.78(+1.83%)
Dec 06, 2016 1839 1855 1825 1845 0 +8.63(+0.47%)
Dec 05, 2016 1841 1865 1824 1836 0 -4.79(-0.26%)
Dec 02, 2016 1851 1868 1832 1841 0 -6.92(-0.37%)
Dec 01, 2016 1843 1877 1832 1848 0 -2.24(-0.12%)
Nov 30, 2016 1853 1869 1837 1850 0 -10.93(-0.59%)
Nov 29, 2016 1865 1881 1852 1861 0 +0.96(+0.05%)
Nov 28, 2016 1876 1886 1852 1860 0 -25.66(-1.36%)
Nov 25, 2016 1903 1912 1881 1886 0 -14.49(-0.76%)
Nov 23, 2016 1900 1900 1900 1900 0 +7.29(+0.39%)
Nov 22, 2016 1862 1905 1856 1893 0 +43.55(+2.35%)
Nov 21, 2016 1847 1858 1835 1850 0 +0.68(+0.04%)
Nov 18, 2016 1834 1858 1816 1849 0 +9.28(+0.50%)
Nov 17, 2016 1811 1842 1792 1840 0 +23.54(+1.30%)
Nov 16, 2016 1768 1823 1760 1816 0 +52.73(+2.99%)
Nov 15, 2016 1768 1794 1734 1763 0 -21.74(-1.22%)
Nov 14, 2016 1798 1853 1774 1785 0 -10.46(-0.58%)
Nov 11, 2016 1759 1801 1749 1796 0 +20.03(+1.13%)
Nov 10, 2016 1745 1811 1740 1775 0 +69.62(+4.08%)
Nov 09, 2016 1650 1716 1640 1706 0 +25.57(+1.52%)
Nov 08, 2016 1677 1694 1664 1680 0 -0.59(-0.04%)
Nov 07, 2016 1667 1684 1657 1681 0 +33.95(+2.06%)
Nov 04, 2016 1649 1667 1638 1647 0 +3.09(+0.19%)
Nov 03, 2016 1666 1678 1640 1644 0 -18.09(-1.09%)
Nov 02, 2016 1653 1671 1647 1662 0 +2.30(+0.14%)
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.