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 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%)
Nov 01, 2016 1675 1687 1651 1660 0 -17.95(-1.07%)
Oct 31, 2016 1672 1684 1662 1678 0 +10.30(+0.62%)
Oct 28, 2016 1658 1680 1652 1667 0 +11.45(+0.69%)
Oct 27, 2016 1676 1684 1651 1656 0 -20.03(-1.20%)
Oct 26, 2016 1661 1689 1657 1676 0 +8.67(+0.52%)
Oct 25, 2016 1674 1680 1653 1667 0 -20.03(-1.19%)
Oct 24, 2016 1689 1700 1675 1687 0 +6.50(+0.39%)
Oct 21, 2016 1663 1686 1654 1681 0 +13.53(+0.81%)
Oct 20, 2016 1670 1681 1660 1667 0 +0.66(+0.04%)
Oct 19, 2016 1654 1670 1641 1667 0 +14.04(+0.85%)
Oct 18, 2016 1666 1670 1637 1652 0 -1.87(-0.11%)
Oct 17, 2016 1674 1685 1649 1654 0 -22.74(-1.36%)
Oct 14, 2016 1688 1694 1671 1677 0 -21.69(-1.28%)
Oct 13, 2016 1717 1718 1684 1699 0 -26.66(-1.55%)
Oct 12, 2016 1706 1733 1699 1725 0 +19.24(+1.13%)
Oct 11, 2016 1715 1723 1703 1706 0 -13.29(-0.77%)
Oct 10, 2016 1726 1739 1710 1719 0 +8.73(+0.51%)
Oct 07, 2016 1711 1711 1698 1711 0 +1.19(+0.07%)
Oct 06, 2016 1698 1716 1684 1710 0 +6.78(+0.40%)
Oct 05, 2016 1696 1718 1689 1703 0 +10.76(+0.64%)
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.