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 31, 2015 1654 1654 1654 1654 0 -14.85(-0.89%)
Dec 30, 2015 1680 1689 1665 1669 0 -12.02(-0.72%)
Dec 29, 2015 1666 1698 1659 1681 0 +25.51(+1.54%)
Dec 28, 2015 1653 1670 1645 1655 0 -3.84(-0.23%)
Dec 24, 2015 1659 1659 1659 1659 0 -13.50(-0.81%)
Dec 23, 2015 1661 1680 1642 1673 0 +21.88(+1.33%)
Dec 22, 2015 1630 1660 1619 1651 0 +25.52(+1.57%)
Dec 21, 2015 1625 1639 1606 1625 0 +10.35(+0.64%)
Dec 18, 2015 1630 1641 1607 1615 0 -16.51(-1.01%)
Dec 17, 2015 1682 1687 1628 1631 0 -40.51(-2.42%)
Dec 16, 2015 1670 1688 1646 1672 0 +17.21(+1.04%)
Dec 15, 2015 1679 1693 1651 1655 0 -12.28(-0.74%)
Dec 14, 2015 1672 1694 1654 1667 0 -1.34(-0.08%)
Dec 11, 2015 1679 1692 1658 1668 0 -31.82(-1.87%)
Dec 10, 2015 1696 1727 1685 1700 0 +14.39(+0.85%)
Dec 09, 2015 1684 1721 1661 1686 0 -9.87(-0.58%)
Dec 08, 2015 1672 1708 1669 1696 0 +2.00(+0.12%)
Dec 07, 2015 1694 1704 1678 1694 0 -10.94(-0.64%)
Dec 04, 2015 1679 1710 1671 1705 0 +26.52(+1.58%)
Dec 03, 2015 1688 1704 1651 1678 0 -7.77(-0.46%)
Dec 02, 2015 1707 1722 1679 1686 0 -16.35(-0.96%)
Dec 01, 2015 1709 1726 1691 1702 0 +3.78(+0.22%)
Nov 30, 2015 1731 1735 1687 1698 0 -26.66(-1.55%)
Nov 27, 2015 1741 1747 1711 1725 0 -10.87(-0.63%)
Nov 25, 2015 1736 1736 1736 1736 0 +26.80(+1.57%)
Nov 24, 2015 1692 1726 1687 1709 0 +2.59(+0.15%)
Nov 23, 2015 1707 1719 1707 1707 0 +24.74(+1.47%)
Nov 20, 2015 1680 1696 1673 1682 0 +45.00(+2.75%)
Nov 19, 2015 1645 1665 1631 1637 0 -16.60(-1.00%)
Nov 18, 2015 1644 1662 1619 1653 0 +16.34(+1.00%)
Nov 17, 2015 1670 1681 1608 1637 0 +30.86(+1.92%)
Nov 16, 2015 1569 1611 1555 1606 0 +20.72(+1.31%)
Nov 13, 2015 1625 1634 1576 1585 0 -102.67(-6.08%)
Nov 12, 2015 1687 1718 1673 1688 0 +3.62(+0.21%)
Nov 11, 2015 1742 1747 1669 1685 0 -108.19(-6.03%)
Nov 10, 2015 1763 1803 1752 1793 0 +26.67(+1.51%)
Nov 09, 2015 1815 1821 1748 1766 0 -60.51(-3.31%)
Nov 06, 2015 1855 1866 1813 1827 0 -31.13(-1.68%)
Nov 05, 2015 1856 1867 1829 1858 0 +9.97(+0.54%)
Nov 04, 2015 1870 1871 1829 1848 0 -21.61(-1.16%)
Nov 03, 2015 1853 1892 1848 1869 0 +19.48(+1.05%)
Nov 02, 2015 1847 1858 1808 1850 0 +4.23(+0.23%)
Oct 30, 2015 1827 1865 1823 1846 0 +18.76(+1.03%)
Oct 29, 2015 1837 1844 1809 1827 0 -9.47(-0.52%)
Oct 28, 2015 1809 1843 1801 1836 0 +31.18(+1.73%)
Oct 27, 2015 1811 1818 1781 1805 0 -5.92(-0.33%)
Oct 26, 2015 1787 1823 1774 1811 0 +20.02(+1.12%)
Oct 23, 2015 1865 1868 1773 1791 0 -61.13(-3.30%)
Oct 22, 2015 1843 1865 1823 1852 0 +17.18(+0.94%)
Oct 21, 2015 1860 1865 1830 1835 0 -16.99(-0.92%)
Oct 20, 2015 1844 1860 1838 1852 0 +5.03(+0.27%)
Oct 19, 2015 1835 1853 1825 1847 0 +10.29(+0.56%)
Oct 16, 2015 1830 1851 1818 1837 0 +12.67(+0.69%)
Oct 15, 2015 1817 1831 1790 1824 0 +9.69(+0.53%)
Oct 14, 2015 1842 1858 1803 1814 0 -24.27(-1.32%)
Oct 13, 2015 1853 1867 1831 1839 0 -18.89(-1.02%)
Oct 12, 2015 1859 1874 1839 1857 0 +2.20(+0.12%)
Oct 09, 2015 1848 1866 1831 1855 0 +4.94(+0.27%)
Oct 08, 2015 1833 1866 1827 1850 0 +14.35(+0.78%)
Oct 07, 2015 1831 1851 1814 1836 0 +11.75(+0.64%)
Oct 06, 2015 1839 1848 1808 1824 0 -14.30(-0.78%)
Oct 05, 2015 1837 1852 1811 1839 0 +7.27(+0.40%)
Oct 02, 2015 1786 1832 1769 1831 0 +23.77(+1.32%)
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.