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 (%)
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%)
Dec 02, 2019 1280 1286 1261 1265 0 -11.54(-0.90%)
Nov 29, 2019 1282 1289 1272 1277 0 -4.56(-0.36%)
Nov 27, 2019 1277 1289 1269 1282 0 +9.84(+0.77%)
Nov 26, 2019 1256 1285 1251 1272 0 +13.31(+1.06%)
Nov 25, 2019 1254 1270 1244 1258 0 +9.06(+0.73%)
Nov 22, 2019 1246 1258 1232 1249 0 +7.55(+0.61%)
Nov 21, 2019 1240 1262 1235 1242 0 -6.99(-0.56%)
Nov 20, 2019 1266 1276 1232 1249 0 -19.69(-1.55%)
Nov 19, 2019 1278 1307 1255 1268 0 -45.46(-3.46%)
Nov 18, 2019 1319 1324 1300 1314 0 -7.02(-0.53%)
Nov 15, 2019 1314 1328 1297 1321 0 +20.30(+1.56%)
Nov 14, 2019 1289 1313 1282 1301 0 +22.44(+1.76%)
Nov 13, 2019 1272 1284 1259 1278 0 +1.30(+0.10%)
Nov 12, 2019 1276 1289 1264 1277 0 -3.98(-0.31%)
Nov 11, 2019 1283 1292 1271 1281 0 -10.04(-0.78%)
Nov 08, 2019 1293 1300 1277 1291 0 -3.65(-0.28%)
Nov 07, 2019 1288 1311 1285 1295 0 +19.03(+1.49%)
Nov 06, 2019 1288 1291 1270 1276 0 -15.86(-1.23%)
Nov 05, 2019 1283 1296 1269 1291 0 +20.00(+1.57%)
Nov 04, 2019 1264 1277 1258 1271 0 +19.95(+1.59%)
Nov 01, 2019 1248 1264 1245 1251 0 +13.53(+1.09%)
Oct 31, 2019 1250 1255 1229 1238 0 -16.60(-1.32%)
Oct 30, 2019 1251 1270 1233 1255 0 +0.88(+0.07%)
Oct 29, 2019 1265 1273 1247 1254 0 -10.38(-0.82%)
Oct 28, 2019 1279 1283 1263 1264 0 -13.01(-1.02%)
Oct 25, 2019 1261 1287 1256 1277 0 +9.73(+0.77%)
Oct 24, 2019 1286 1287 1260 1267 0 -14.58(-1.14%)
Oct 23, 2019 1285 1294 1269 1282 0 -9.69(-0.75%)
Oct 22, 2019 1276 1300 1269 1292 0 +19.47(+1.53%)
Oct 21, 2019 1282 1292 1260 1272 0 -1.64(-0.13%)
Oct 18, 2019 1275 1291 1266 1274 0 -12.16(-0.95%)
Oct 17, 2019 1273 1293 1267 1286 0 +19.46(+1.54%)
Oct 16, 2019 1254 1276 1249 1266 0 +10.80(+0.86%)
Oct 15, 2019 1249 1267 1244 1256 0 +10.98(+0.88%)
Oct 14, 2019 1258 1260 1240 1245 0 -13.94(-1.11%)
Oct 11, 2019 1248 1273 1242 1259 0 +23.89(+1.93%)
Oct 10, 2019 1207 1239 1205 1235 0 +28.98(+2.40%)
Oct 09, 2019 1197 1214 1192 1206 0 +16.64(+1.40%)
Oct 08, 2019 1184 1205 1174 1189 0 -6.85(-0.57%)
Oct 07, 2019 1180 1204 1176 1196 0 +12.76(+1.08%)
Oct 04, 2019 1165 1186 1159 1183 0 +22.34(+1.92%)
Oct 03, 2019 1154 1167 1131 1161 0 +2.27(+0.20%)
Oct 02, 2019 1187 1192 1156 1159 0 -37.21(-3.11%)
Oct 01, 2019 1208 1218 1189 1196 0 -6.78(-0.56%)
Sep 30, 2019 1190 1208 1186 1203 0 +17.96(+1.52%)
Sep 27, 2019 1191 1203 1175 1185 0 -1.54(-0.13%)
Sep 26, 2019 1197 1201 1177 1186 0 -9.12(-0.76%)
Sep 25, 2019 1190 1205 1185 1195 0 +8.98(+0.76%)
Sep 24, 2019 1196 1209 1178 1186 0 -1.09(-0.09%)
Sep 23, 2019 1176 1194 1167 1187 0 +6.01(+0.51%)
Sep 20, 2019 1211 1220 1177 1181 0 -25.50(-2.11%)
Sep 19, 2019 1219 1226 1201 1207 0 -5.82(-0.48%)
Sep 18, 2019 1212 1223 1199 1213 0 -0.23(-0.02%)
Sep 17, 2019 1227 1230 1202 1213 0 -12.05(-0.98%)
Sep 16, 2019 1216 1243 1211 1225 0 -15.27(-1.23%)
Sep 13, 2019 1249 1263 1237 1240 0 -0.40(-0.03%)
Sep 12, 2019 1244 1258 1228 1241 0 -8.50(-0.68%)
Sep 11, 2019 1243 1262 1225 1249 0 +8.94(+0.72%)
Sep 10, 2019 1227 1244 1208 1240 0 +12.31(+1.00%)
Sep 09, 2019 1202 1232 1195 1228 0 +28.34(+2.36%)
Sep 06, 2019 1195 1214 1192 1200 0 +7.96(+0.67%)
Sep 05, 2019 1179 1203 1174 1192 0 +29.31(+2.52%)
Sep 04, 2019 1159 1169 1153 1162 0 +10.23(+0.89%)
Sep 03, 2019 1161 1170 1144 1152 0 -17.46(-1.49%)
Aug 30, 2019 1186 1197 1168 1170 0 -7.67(-0.65%)
Aug 29, 2019 1168 1187 1161 1177 0 +19.29(+1.67%)
Aug 28, 2019 1126 1163 1124 1158 0 +28.88(+2.56%)
Aug 27, 2019 1143 1145 1125 1129 0 -5.84(-0.51%)
Aug 26, 2019 1136 1145 1124 1135 0 +4.56(+0.40%)
Aug 23, 2019 1158 1166 1124 1130 0 -41.04(-3.50%)
Aug 22, 2019 1154 1181 1147 1171 0 +22.80(+1.99%)
Aug 21, 2019 1127 1154 1111 1149 0 +38.74(+3.49%)
Aug 20, 2019 1104 1136 1076 1110 0 -19.77(-1.75%)
Aug 19, 2019 1128 1141 1110 1130 0 +15.67(+1.41%)
Aug 16, 2019 1101 1122 1088 1114 0 +20.99(+1.92%)
Aug 15, 2019 1122 1128 1079 1093 0 -27.82(-2.48%)
Aug 14, 2019 1134 1146 1110 1121 0 -73.35(-6.14%)
Aug 13, 2019 1156 1217 1148 1194 0 +31.39(+2.70%)
Aug 12, 2019 1175 1181 1152 1163 0 -17.83(-1.51%)
Aug 09, 2019 1203 1204 1176 1180 0 -23.72(-1.97%)
Aug 08, 2019 1195 1215 1184 1204 0 +16.77(+1.41%)
Aug 07, 2019 1178 1195 1166 1187 0 -5.55(-0.47%)
Aug 06, 2019 1167 1197 1159 1193 0 +30.30(+2.61%)
Aug 05, 2019 1180 1183 1141 1163 0 -33.19(-2.78%)
Aug 02, 2019 1195 1209 1184 1196 0 +0.65(+0.05%)
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.