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 (%)
Nov 30, 2020 1187 1206 1161 1192 0 -7.83(-0.65%)
Nov 27, 2020 1197 1202 1181 1200 0 +6.78(+0.57%)
Nov 25, 2020 1196 1208 1174 1193 0 -22.00(-1.81%)
Nov 24, 2020 1186 1226 1176 1215 0 +51.13(+4.39%)
Nov 23, 2020 1138 1169 1129 1164 0 +37.98(+3.37%)
Nov 20, 2020 1143 1157 1123 1126 0 -18.02(-1.57%)
Nov 19, 2020 1125 1162 1114 1144 0 -7.31(-0.63%)
Nov 18, 2020 1163 1206 1134 1152 0 +14.41(+1.27%)
Nov 17, 2020 1099 1145 1083 1137 0 +18.55(+1.66%)
Nov 16, 2020 1120 1129 1083 1119 0 +36.15(+3.34%)
Nov 13, 2020 1079 1090 1053 1083 0 +14.29(+1.34%)
Nov 12, 2020 1074 1087 1056 1068 0 -17.91(-1.65%)
Nov 11, 2020 1126 1133 1075 1086 0 -47.78(-4.21%)
Nov 10, 2020 1127 1150 1107 1134 0 +20.46(+1.84%)
Nov 09, 2020 1122 1153 1082 1113 0 +134.65(+13.76%)
Nov 06, 2020 989.47 996.65 969.30 978.80 0 -9.72(-0.98%)
Nov 05, 2020 972.82 997.05 968.96 988.52 0 +25.78(+2.68%)
Nov 04, 2020 977.83 988.84 961.17 962.74 0 -19.01(-1.94%)
Nov 03, 2020 951.16 988.09 943.82 981.75 0 +44.39(+4.74%)
Nov 02, 2020 940.43 951.27 926.45 937.36 0 +10.02(+1.08%)
Oct 30, 2020 937.69 943.86 912.14 927.34 0 -16.69(-1.77%)
Oct 29, 2020 933.66 954.94 929.09 944.03 0 +9.20(+0.98%)
Oct 28, 2020 960.20 968.52 930.54 934.84 0 -49.24(-5.00%)
Oct 27, 2020 1005 1007 980.77 984.08 0 -19.18(-1.91%)
Oct 26, 2020 1028 1033 989.48 1003 0 -38.39(-3.69%)
Oct 23, 2020 1028 1043 1014 1042 0 +20.85(+2.04%)
Oct 22, 2020 998.43 1025 996.16 1021 0 +24.37(+2.45%)
Oct 21, 2020 990.60 1005 979.68 996.43 0 +7.35(+0.74%)
Oct 20, 2020 993.73 1011 982.82 989.07 0 +2.31(+0.23%)
Oct 19, 2020 1021 1029 983.32 986.76 0 -28.13(-2.77%)
Oct 16, 2020 1027 1038 1010 1015 0 -10.85(-1.06%)
Oct 15, 2020 1014 1030 1009 1026 0 +1.19(+0.12%)
Oct 14, 2020 1029 1045 1023 1025 0 -0.01(-0.00%)
Oct 13, 2020 1041 1045 1019 1025 0 -16.59(-1.59%)
Oct 12, 2020 1047 1062 1036 1041 0 +3.17(+0.31%)
Oct 09, 2020 1051 1059 1032 1038 0 -3.41(-0.33%)
Oct 08, 2020 1034 1049 1024 1041 0 +7.03(+0.68%)
Oct 07, 2020 1017 1043 1014 1034 0 +32.81(+3.28%)
Oct 06, 2020 1027 1038 998.48 1002 0 -18.62(-1.83%)
Oct 05, 2020 1027 1037 1010 1020 0 +1.38(+0.14%)
Oct 02, 2020 978.22 1023 976.86 1019 0 +12.19(+1.21%)
Oct 01, 2020 985.89 1013 981.48 1007 0 +26.61(+2.72%)
Sep 30, 2020 962.28 997.79 961.49 979.99 0 +25.19(+2.64%)
Sep 29, 2020 973.47 978.11 943.37 954.80 0 -26.59(-2.71%)
Sep 28, 2020 961.04 991.47 956.98 981.38 0 +36.54(+3.87%)
Sep 25, 2020 934.13 951.60 926.04 944.84 0 +4.69(+0.50%)
Sep 24, 2020 938.17 955.11 920.95 940.15 0 -3.12(-0.33%)
Sep 23, 2020 973.25 983.85 940.73 943.26 0 -20.01(-2.08%)
Sep 22, 2020 974.01 980.70 951.85 963.28 0 -8.50(-0.87%)
Sep 21, 2020 993.41 995.40 957.72 971.77 0 -40.24(-3.98%)
Sep 18, 2020 1007 1026 1002 1012 0 +1.37(+0.14%)
Sep 17, 2020 1021 1034 1002 1011 0 -23.63(-2.28%)
Sep 16, 2020 1030 1052 1023 1034 0 +10.37(+1.01%)
Sep 15, 2020 1018 1035 1006 1024 0 +17.45(+1.73%)
Sep 14, 2020 987.06 1012 983.49 1006 0 +30.11(+3.08%)
Sep 11, 2020 986.43 991.25 965.13 976.34 0 -3.62(-0.37%)
Sep 10, 2020 996.52 1009 976.61 979.96 0 -11.85(-1.19%)
Sep 09, 2020 997.95 1003 984.56 991.82 0 -10.08(-1.01%)
Sep 08, 2020 988.10 1013 980.16 1002 0 +2.88(+0.29%)
Sep 04, 2020 1009 1014 975.74 999.01 0 -2.07(-0.21%)
Sep 03, 2020 1018 1029 988.64 1001 0 -11.61(-1.15%)
Sep 02, 2020 995.87 1024 986.65 1013 0 +23.40(+2.37%)
Sep 01, 2020 977.38 993.45 965.61 989.29 0 +6.08(+0.62%)
Aug 31, 2020 989.24 1000 977.67 983.21 0 -5.72(-0.58%)
Aug 28, 2020 964.92 991.70 959.16 988.93 0 +27.18(+2.83%)
Aug 27, 2020 960.37 977.47 956.61 961.75 0 +8.82(+0.93%)
Aug 26, 2020 948.58 964.16 944.49 952.92 0 +1.55(+0.16%)
Aug 25, 2020 951.83 965.31 944.59 951.38 0 -2.78(-0.29%)
Aug 24, 2020 917.69 955.61 916.50 954.16 0 +36.05(+3.93%)
Aug 21, 2020 923.45 945.29 916.56 918.11 0 -0.46(-0.05%)
Aug 20, 2020 945.88 954.33 916.43 918.56 0 -45.49(-4.72%)
Aug 19, 2020 958.88 976.76 930.57 964.05 0 -47.97(-4.74%)
Aug 18, 2020 1042 1043 1006 1012 0 -48.58(-4.58%)
Aug 17, 2020 1057 1067 1029 1061 0 +21.67(+2.09%)
Aug 14, 2020 1024 1056 1015 1039 0 +17.16(+1.68%)
Aug 13, 2020 1026 1032 1013 1022 0 -12.94(-1.25%)
Aug 12, 2020 1038 1045 1011 1035 0 +3.57(+0.35%)
Aug 11, 2020 1033 1054 1017 1031 0 +16.18(+1.59%)
Aug 10, 2020 997.04 1019 993.04 1015 0 +23.17(+2.34%)
Aug 07, 2020 953.59 997.75 948.19 991.79 0 +39.85(+4.19%)
Aug 06, 2020 949.60 964.00 944.48 951.93 0 -3.78(-0.39%)
Aug 05, 2020 951.08 960.40 940.60 955.71 0 +11.10(+1.18%)
Aug 04, 2020 919.02 946.38 918.00 944.61 0 +23.16(+2.51%)
Aug 03, 2020 921.65 927.96 902.72 921.45 0 +0.79(+0.09%)
Jul 31, 2020 916.79 925.64 902.25 920.66 0 +3.16(+0.34%)
Jul 30, 2020 925.02 928.32 907.23 917.50 0 -20.60(-2.20%)
Jul 29, 2020 928.88 948.76 924.44 938.09 0 +12.35(+1.33%)
Jul 28, 2020 924.56 939.37 920.25 925.75 0 -0.58(-0.06%)
Jul 27, 2020 940.83 941.98 918.64 926.32 0 -19.02(-2.01%)
Jul 24, 2020 955.45 965.09 941.18 945.35 0 -14.05(-1.46%)
Jul 23, 2020 957.31 971.74 945.39 959.39 0 +3.49(+0.36%)
Jul 22, 2020 940.81 958.84 932.68 955.90 0 -0.89(-0.09%)
Jul 21, 2020 931.36 967.65 929.13 956.79 0 +28.02(+3.02%)
Jul 20, 2020 946.12 951.35 922.07 928.77 0 -22.91(-2.41%)
Jul 17, 2020 968.49 969.81 948.17 951.68 0 -13.92(-1.44%)
Jul 16, 2020 940.94 970.13 936.40 965.60 0 +13.21(+1.39%)
Jul 15, 2020 931.50 955.47 926.44 952.39 0 +53.97(+6.01%)
Jul 14, 2020 896.12 909.54 884.14 898.42 0 -6.79(-0.75%)
Jul 13, 2020 924.17 934.99 899.73 905.21 0 -15.07(-1.64%)
Jul 10, 2020 901.92 924.95 892.61 920.28 0 +19.94(+2.22%)
Jul 09, 2020 918.47 922.72 885.46 900.33 0 -22.63(-2.45%)
Jul 08, 2020 915.69 926.66 899.84 922.97 0 +11.68(+1.28%)
Jul 07, 2020 929.26 935.56 906.84 911.29 0 -31.43(-3.33%)
Jul 06, 2020 942.49 952.82 931.79 942.72 0 +13.61(+1.47%)
Jul 02, 2020 933.73 945.23 919.33 929.11 0 +11.79(+1.29%)
Jul 01, 2020 913.39 946.20 904.30 917.31 0 +3.86(+0.42%)
Jun 30, 2020 906.10 918.40 893.99 913.45 0 -1.13(-0.12%)
Jun 29, 2020 887.01 915.11 869.97 914.59 0 +31.57(+3.58%)
Jun 26, 2020 908.85 923.73 879.58 883.01 0 -28.29(-3.10%)
Jun 25, 2020 914.79 920.63 890.07 911.30 0 -15.28(-1.65%)
Jun 24, 2020 946.69 954.09 909.35 926.58 0 -34.39(-3.58%)
Jun 23, 2020 963.48 970.71 952.35 960.98 0 +7.18(+0.75%)
Jun 22, 2020 945.65 963.59 935.01 953.79 0 +2.60(+0.27%)
Jun 19, 2020 997.76 1001 949.08 951.19 0 -20.42(-2.10%)
Jun 18, 2020 971.13 993.65 961.66 971.61 0 -16.27(-1.65%)
Jun 17, 2020 1012 1019 981.82 987.88 0 -24.97(-2.47%)
Jun 16, 2020 1036 1042 989.42 1013 0 +57.54(+6.02%)
Jun 15, 2020 914.29 959.03 907.29 955.31 0 -2.49(-0.26%)
Jun 12, 2020 983.64 986.02 930.23 957.80 0 +10.51(+1.11%)
Jun 11, 2020 952.40 974.24 940.76 947.29 0 -54.44(-5.43%)
Jun 10, 2020 1042 1043 996.43 1002 0 -42.15(-4.04%)
Jun 09, 2020 1063 1079 1037 1044 0 -32.48(-3.02%)
Jun 08, 2020 1081 1095 1049 1076 0 +17.47(+1.65%)
Jun 05, 2020 1055 1091 1042 1059 0 +54.00(+5.37%)
Jun 04, 2020 992.12 1025 986.75 1005 0 -0.27(-0.03%)
Jun 03, 2020 985.58 1016 982.32 1005 0 +29.16(+2.99%)
Jun 02, 2020 961.45 979.32 947.58 976.00 0 +22.41(+2.35%)
Jun 01, 2020 941.25 962.04 930.58 953.59 0 +14.11(+1.50%)
May 29, 2020 950.40 964.95 931.46 939.48 0 -27.09(-2.80%)
May 28, 2020 1005 1011 963.00 966.57 0 -31.99(-3.20%)
May 27, 2020 1002 1021 976.75 998.56 0 +21.06(+2.15%)
May 26, 2020 963.33 985.17 955.28 977.50 0 +45.33(+4.86%)
May 22, 2020 941.91 959.84 924.55 932.18 0 -16.98(-1.79%)
May 21, 2020 928.95 966.29 914.47 949.16 0 +60.32(+6.79%)
May 20, 2020 892.23 906.61 880.78 888.84 0 +6.79(+0.77%)
May 19, 2020 883.75 906.72 852.51 882.05 0 -1.61(-0.18%)
May 18, 2020 884.32 908.59 871.73 883.66 0 +45.05(+5.37%)
May 15, 2020 776.59 841.33 771.73 838.61 0 +44.35(+5.58%)
May 14, 2020 768.50 798.00 751.41 794.26 0 +11.25(+1.44%)
May 13, 2020 812.42 816.32 775.08 783.01 0 -31.82(-3.91%)
May 12, 2020 863.28 868.25 813.66 814.83 0 -41.44(-4.84%)
May 11, 2020 851.60 869.73 837.56 856.28 0 -6.80(-0.79%)
May 08, 2020 873.45 880.05 855.02 863.08 0 +4.80(+0.56%)
May 07, 2020 857.95 877.16 854.68 858.28 0 +18.27(+2.18%)
May 06, 2020 857.27 865.03 835.37 840.00 0 -10.66(-1.25%)
May 05, 2020 859.64 874.41 846.84 850.66 0 +3.23(+0.38%)
May 04, 2020 840.03 858.48 824.38 847.44 0 -9.94(-1.16%)
May 01, 2020 855.92 866.38 843.17 857.38 0 -19.76(-2.25%)
Apr 30, 2020 903.46 910.27 870.31 877.14 0 -46.17(-5.00%)
Apr 29, 2020 941.16 951.54 904.14 923.31 0 +37.71(+4.26%)
Apr 28, 2020 890.93 918.92 874.17 885.60 0 +29.47(+3.44%)
Apr 27, 2020 822.23 864.13 810.95 856.13 0 +43.32(+5.33%)
Apr 24, 2020 815.70 824.07 789.19 812.81 0 +4.34(+0.54%)
Apr 23, 2020 818.12 829.68 800.42 808.46 0 -3.86(-0.48%)
Apr 22, 2020 834.07 838.61 805.08 812.33 0 -4.57(-0.56%)
Apr 21, 2020 815.57 833.95 805.45 816.90 0 -28.95(-3.42%)
Apr 20, 2020 870.05 873.58 843.24 845.85 0 -40.87(-4.61%)
Apr 17, 2020 858.08 899.64 851.29 886.71 0 +55.55(+6.68%)
Apr 16, 2020 860.75 862.67 825.74 831.16 0 -28.75(-3.34%)
Apr 15, 2020 852.65 875.69 840.45 859.91 0 -40.20(-4.47%)
Apr 14, 2020 880.17 911.92 868.51 900.11 0 +36.03(+4.17%)
Apr 13, 2020 887.50 892.93 849.51 864.08 0 -24.16(-2.72%)
Apr 09, 2020 903.19 936.45 875.33 888.24 0 +9.92(+1.13%)
Apr 08, 2020 855.36 900.85 844.09 878.33 0 +38.29(+4.56%)
Apr 07, 2020 886.73 912.43 828.52 840.04 0 +23.50(+2.88%)
Apr 06, 2020 754.37 831.12 746.24 816.54 0 +100.68(+14.06%)
Apr 03, 2020 750.69 755.54 705.84 715.87 0 -42.31(-5.58%)
Apr 02, 2020 775.49 800.98 728.66 758.18 0 -19.15(-2.46%)
Apr 01, 2020 782.69 821.21 765.47 777.33 0 -64.51(-7.66%)
Mar 31, 2020 844.83 869.14 819.96 841.83 0 -8.11(-0.95%)
Mar 30, 2020 847.95 869.21 811.17 849.94 0 +4.64(+0.55%)
Mar 27, 2020 833.30 872.85 803.17 845.30 0 -23.42(-2.70%)
Mar 26, 2020 827.10 896.55 808.00 868.72 0 +52.74(+6.46%)
Mar 25, 2020 790.12 868.13 770.23 815.98 0 +55.10(+7.24%)
Mar 24, 2020 717.29 774.22 706.58 760.88 0 +92.97(+13.92%)
Mar 23, 2020 677.62 699.35 604.78 667.91 0 -33.61(-4.79%)
Mar 20, 2020 795.36 802.12 692.90 701.52 0 -76.80(-9.87%)
Mar 19, 2020 744.72 810.64 646.25 778.32 0 +25.87(+3.44%)
Mar 18, 2020 726.56 762.59 678.66 752.45 0 -33.15(-4.22%)
Mar 17, 2020 781.73 817.38 720.60 785.60 0 +12.24(+1.58%)
Mar 16, 2020 856.86 863.06 767.26 773.36 0 -194.94(-20.13%)
Mar 13, 2020 968.32 977.92 887.47 968.30 0 +49.89(+5.43%)
Mar 12, 2020 972.08 978.84 895.14 918.42 0 -135.23(-12.83%)
Mar 11, 2020 1085 1095 1045 1054 0 -57.71(-5.19%)
Mar 10, 2020 1137 1149 1066 1111 0 +6.59(+0.60%)
Mar 09, 2020 1076 1120 1056 1105 0 -38.42(-3.36%)
Mar 06, 2020 1117 1163 1108 1143 0 -14.03(-1.21%)
Mar 05, 2020 1184 1204 1150 1157 0 -61.83(-5.07%)
Mar 04, 2020 1208 1230 1181 1219 0 +20.24(+1.69%)
Mar 03, 2020 1235 1261 1180 1199 0 -30.15(-2.45%)
Mar 02, 2020 1204 1237 1175 1229 0 +32.42(+2.71%)
Feb 28, 2020 1167 1214 1156 1197 0 +0.15(+0.01%)
Feb 27, 2020 1224 1265 1184 1196 0 -71.31(-5.63%)
Feb 26, 2020 1282 1300 1254 1268 0 +54.25(+4.47%)
Feb 25, 2020 1264 1272 1208 1213 0 -45.30(-3.60%)
Feb 24, 2020 1260 1272 1247 1259 0 -37.98(-2.93%)
Feb 21, 2020 1302 1313 1290 1297 0 -14.52(-1.11%)
Feb 20, 2020 1306 1321 1292 1311 0 +7.40(+0.57%)
Feb 19, 2020 1297 1308 1290 1304 0 +8.29(+0.64%)
Feb 18, 2020 1301 1309 1286 1296 0 -6.92(-0.53%)
Feb 14, 2020 1306 1313 1296 1302 0 +0.22(+0.02%)
Feb 13, 2020 1304 1312 1290 1302 0 -7.74(-0.59%)
Feb 12, 2020 1295 1314 1288 1310 0 +22.61(+1.76%)
Feb 11, 2020 1282 1291 1272 1287 0 +15.71(+1.24%)
Feb 10, 2020 1268 1280 1261 1272 0 +4.39(+0.35%)
Feb 07, 2020 1277 1282 1261 1267 0 -15.19(-1.18%)
Feb 06, 2020 1301 1304 1281 1282 0 -13.23(-1.02%)
Feb 05, 2020 1276 1301 1273 1296 0 +34.41(+2.73%)
Feb 04, 2020 1263 1279 1258 1261 0 +17.17(+1.38%)
Feb 03, 2020 1232 1260 1227 1244 0 +21.85(+1.79%)
Jan 31, 2020 1259 1261 1217 1222 0 -40.44(-3.20%)
Jan 30, 2020 1265 1273 1251 1263 0 -11.87(-0.93%)
Jan 29, 2020 1286 1291 1274 1275 0 -4.11(-0.32%)
Jan 28, 2020 1271 1286 1264 1279 0 +10.68(+0.84%)
Jan 27, 2020 1257 1276 1254 1268 0 -10.48(-0.82%)
Jan 24, 2020 1302 1305 1273 1278 0 -23.88(-1.83%)
Jan 23, 2020 1302 1306 1289 1302 0 -1.86(-0.14%)
Jan 22, 2020 1309 1318 1302 1304 0 +3.87(+0.30%)
Jan 21, 2020 1310 1315 1295 1300 0 -13.57(-1.03%)
Jan 17, 2020 1316 1321 1307 1314 0 -0.82(-0.06%)
Jan 16, 2020 1304 1316 1299 1315 0 +18.09(+1.40%)
Jan 15, 2020 1308 1316 1291 1297 0 -16.53(-1.26%)
Jan 14, 2020 1310 1318 1300 1313 0 +3.99(+0.30%)
Jan 13, 2020 1307 1316 1298 1309 0 +1.29(+0.10%)
Jan 10, 2020 1308 1322 1299 1308 0 -2.46(-0.19%)
Jan 09, 2020 1306 1320 1292 1310 0 -7.24(-0.55%)
Jan 08, 2020 1318 1334 1309 1318 0 +5.29(+0.40%)
Jan 07, 2020 1302 1317 1299 1312 0 +4.71(+0.36%)
Jan 06, 2020 1291 1312 1287 1308 0 +13.68(+1.06%)
Jan 03, 2020 1287 1301 1281 1294 0 -7.36(-0.57%)
Jan 02, 2020 1312 1318 1289 1301 0 -3.56(-0.27%)
Dec 31, 2019 1302 1310 1294 1305 0 +1.17(+0.09%)
Dec 30, 2019 1297 1312 1285 1304 0 +5.60(+0.43%)
Dec 27, 2019 1302 1309 1292 1298 0 -0.55(-0.04%)
Dec 26, 2019 1290 1301 1285 1299 0 +12.02(+0.93%)
Dec 24, 2019 1283 1291 1278 1287 0 +4.52(+0.35%)
Dec 23, 2019 1283 1288 1275 1282 0 +2.34(+0.18%)
Dec 20, 2019 1296 1302 1275 1280 0 -2.32(-0.18%)
Dec 19, 2019 1286 1291 1273 1282 0 -8.08(-0.63%)
Dec 18, 2019 1293 1303 1284 1290 0 +2.28(+0.18%)
Dec 17, 2019 1281 1294 1273 1288 0 +7.98(+0.62%)
Dec 16, 2019 1276 1293 1272 1280 0 +12.29(+0.97%)
Dec 13, 2019 1284 1285 1259 1268 0 -15.99(-1.25%)
Dec 12, 2019 1269 1289 1261 1284 0 +14.99(+1.18%)
Dec 11, 2019 1269 1275 1260 1269 0 -2.20(-0.17%)
Dec 10, 2019 1270 1275 1260 1271 0 -1.63(-0.13%)
Dec 09, 2019 1257 1278 1255 1272 0 +16.88(+1.34%)
Dec 06, 2019 1261 1273 1253 1256 0 +5.62(+0.45%)
Dec 05, 2019 1253 1260 1240 1250 0 +0.16(+0.01%)
Dec 04, 2019 1250 1261 1243 1250 0 +5.40(+0.43%)
Dec 03, 2019 1254 1259 1239 1244 0 -21.06(-1.66%)
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.