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 (%)
Aug 31, 2017 1478 1492 1475 1485 0 +3.75(+0.25%)
Aug 30, 2017 1471 1488 1464 1482 0 +9.09(+0.62%)
Aug 29, 2017 1468 1475 1457 1472 0 -7.80(-0.53%)
Aug 28, 2017 1480 1488 1470 1480 0 +5.09(+0.35%)
Aug 25, 2017 1462 1485 1456 1475 0 +19.43(+1.33%)
Aug 24, 2017 1487 1505 1450 1456 0 -8.57(-0.59%)
Aug 23, 2017 1460 1473 1451 1464 0 +0.42(+0.03%)
Aug 22, 2017 1456 1472 1447 1464 0 +14.78(+1.02%)
Aug 21, 2017 1435 1456 1425 1449 0 +14.81(+1.03%)
Aug 18, 2017 1428 1448 1419 1434 0 +4.93(+0.34%)
Aug 17, 2017 1448 1450 1426 1429 0 -28.75(-1.97%)
Aug 16, 2017 1451 1474 1436 1458 0 +17.89(+1.24%)
Aug 15, 2017 1437 1472 1417 1440 0 +4.47(+0.31%)
Aug 14, 2017 1473 1477 1429 1436 0 -25.49(-1.74%)
Aug 11, 2017 1448 1485 1438 1461 0 +0.59(+0.04%)
Aug 10, 2017 1485 1493 1442 1461 0 -54.11(-3.57%)
Aug 09, 2017 1520 1528 1498 1515 0 -11.33(-0.74%)
Aug 08, 2017 1524 1549 1511 1526 0 +12.48(+0.82%)
Aug 07, 2017 1497 1520 1493 1514 0 +14.49(+0.97%)
Aug 04, 2017 1495 1509 1485 1499 0 +5.73(+0.38%)
Aug 03, 2017 1501 1516 1478 1493 0 -6.28(-0.42%)
Aug 02, 2017 1505 1520 1489 1500 0 -14.89(-0.98%)
Aug 01, 2017 1506 1519 1496 1515 0 +10.89(+0.72%)
Jul 31, 2017 1509 1522 1481 1504 0 +4.15(+0.28%)
Jul 28, 2017 1501 1510 1486 1500 0 -2.66(-0.18%)
Jul 27, 2017 1469 1506 1462 1502 0 +32.46(+2.21%)
Jul 26, 2017 1476 1480 1456 1470 0 -1.06(-0.07%)
Jul 25, 2017 1438 1488 1436 1471 0 +41.32(+2.89%)
Jul 24, 2017 1459 1467 1423 1429 0 -40.94(-2.78%)
Jul 21, 2017 1472 1481 1450 1470 0 -4.90(-0.33%)
Jul 20, 2017 1487 1498 1468 1475 0 -6.01(-0.41%)
Jul 19, 2017 1476 1490 1469 1481 0 +9.16(+0.62%)
Jul 18, 2017 1481 1488 1464 1472 0 -11.27(-0.76%)
Jul 17, 2017 1469 1494 1458 1483 0 +22.33(+1.53%)
Jul 14, 2017 1469 1476 1452 1461 0 -2.44(-0.17%)
Jul 13, 2017 1439 1468 1436 1464 0 +35.69(+2.50%)
Jul 12, 2017 1424 1434 1420 1428 0 +7.70(+0.54%)
Jul 11, 2017 1417 1428 1410 1420 0 +2.23(+0.16%)
Jul 10, 2017 1460 1462 1414 1418 0 -45.50(-3.11%)
Jul 07, 2017 1469 1478 1459 1463 0 -1.08(-0.07%)
Jul 06, 2017 1478 1486 1460 1464 0 -27.08(-1.82%)
Jul 05, 2017 1506 1514 1476 1492 0 -11.36(-0.76%)
Jul 03, 2017 1510 1530 1492 1503 0 +1.83(+0.12%)
Jun 30, 2017 1489 1510 1481 1501 0 +21.07(+1.42%)
Jun 29, 2017 1486 1496 1469 1480 0 -5.31(-0.36%)
Jun 28, 2017 1469 1498 1463 1485 0 +22.88(+1.56%)
Jun 27, 2017 1449 1473 1448 1462 0 +10.73(+0.74%)
Jun 26, 2017 1445 1460 1436 1452 0 +14.93(+1.04%)
Jun 23, 2017 1421 1439 1410 1437 0 +15.60(+1.10%)
Jun 22, 2017 1423 1436 1407 1421 0 -1.06(-0.07%)
Jun 21, 2017 1437 1451 1411 1422 0 -20.76(-1.44%)
Jun 20, 2017 1485 1488 1441 1443 0 -45.73(-3.07%)
Jun 19, 2017 1497 1500 1470 1489 0 -4.80(-0.32%)
Jun 16, 2017 1479 1495 1465 1494 0 +1.06(+0.07%)
Jun 15, 2017 1502 1511 1475 1492 0 -12.16(-0.81%)
Jun 14, 2017 1509 1517 1487 1505 0 -7.09(-0.47%)
Jun 13, 2017 1512 1525 1503 1512 0 -2.63(-0.17%)
Jun 12, 2017 1510 1541 1507 1514 0 +2.33(+0.15%)
Jun 09, 2017 1476 1520 1467 1512 0 +36.50(+2.47%)
Jun 08, 2017 1480 1528 1474 1476 0 -26.78(-1.78%)
Jun 07, 2017 1503 1513 1493 1502 0 +5.81(+0.39%)
Jun 06, 2017 1531 1538 1491 1496 0 -41.65(-2.71%)
Jun 05, 2017 1539 1552 1526 1538 0 -7.68(-0.50%)
Jun 02, 2017 1555 1566 1539 1546 0 -14.74(-0.94%)
Jun 01, 2017 1548 1566 1536 1561 0 +20.35(+1.32%)
May 31, 2017 1542 1546 1526 1540 0 +2.77(+0.18%)
May 30, 2017 1543 1555 1532 1537 0 -9.07(-0.59%)
May 26, 2017 1549 1556 1537 1547 0 +1.54(+0.10%)
May 25, 2017 1528 1559 1522 1545 0 +28.83(+1.90%)
May 24, 2017 1523 1530 1510 1516 0 -5.03(-0.33%)
May 23, 2017 1541 1544 1519 1521 0 -18.24(-1.18%)
May 22, 2017 1522 1548 1517 1539 0 +21.85(+1.44%)
May 19, 2017 1522 1528 1489 1518 0 +1.81(+0.12%)
May 18, 2017 1529 1540 1511 1516 0 -9.28(-0.61%)
May 17, 2017 1507 1547 1503 1525 0 +17.86(+1.19%)
May 16, 2017 1506 1539 1490 1507 0 -47.49(-3.05%)
May 15, 2017 1570 1581 1546 1555 0 -11.18(-0.71%)
May 12, 2017 1603 1606 1555 1566 0 -47.95(-2.97%)
May 11, 2017 1665 1673 1600 1614 0 -79.25(-4.68%)
May 10, 2017 1661 1702 1657 1693 0 +32.05(+1.93%)
May 09, 2017 1643 1673 1639 1661 0 +14.35(+0.87%)
May 08, 2017 1661 1664 1641 1647 0 -9.48(-0.57%)
May 05, 2017 1660 1668 1647 1656 0 +1.81(+0.11%)
May 04, 2017 1662 1669 1646 1654 0 -7.65(-0.46%)
May 03, 2017 1657 1671 1647 1662 0 +4.33(+0.26%)
May 02, 2017 1630 1661 1625 1658 0 +30.92(+1.90%)
May 01, 2017 1653 1655 1624 1627 0 -22.23(-1.35%)
Apr 28, 2017 1659 1661 1637 1649 0 -11.46(-0.69%)
Apr 27, 2017 1660 1666 1647 1660 0 +1.91(+0.12%)
Apr 26, 2017 1659 1673 1651 1658 0 +3.13(+0.19%)
Apr 25, 2017 1660 1667 1644 1655 0 -2.39(-0.14%)
Apr 24, 2017 1675 1679 1648 1658 0 -4.34(-0.26%)
Apr 21, 2017 1663 1673 1649 1662 0 -2.98(-0.18%)
Apr 20, 2017 1641 1672 1638 1665 0 +33.65(+2.06%)
Apr 19, 2017 1633 1645 1625 1631 0 +4.70(+0.29%)
Apr 18, 2017 1620 1635 1612 1627 0 +5.58(+0.34%)
Apr 17, 2017 1636 1639 1610 1621 0 -10.21(-0.63%)
Apr 13, 2017 1640 1647 1624 1631 0 -8.82(-0.54%)
Apr 12, 2017 1646 1651 1630 1640 0 -3.34(-0.20%)
Apr 11, 2017 1622 1645 1613 1644 0 +21.72(+1.34%)
Apr 10, 2017 1616 1640 1609 1622 0 +8.75(+0.54%)
Apr 07, 2017 1625 1632 1611 1613 0 -16.50(-1.01%)
Apr 06, 2017 1610 1648 1609 1630 0 +29.37(+1.84%)
Apr 05, 2017 1615 1630 1595 1600 0 -12.15(-0.75%)
Apr 04, 2017 1648 1650 1605 1612 0 -40.52(-2.45%)
Apr 03, 2017 1671 1677 1642 1653 0 -15.52(-0.93%)
Mar 31, 2017 1679 1691 1665 1668 0 -12.75(-0.76%)
Mar 30, 2017 1670 1686 1666 1681 0 +5.04(+0.30%)
Mar 29, 2017 1646 1688 1639 1676 0 +31.85(+1.94%)
Mar 28, 2017 1620 1648 1618 1644 0 +20.48(+1.26%)
Mar 27, 2017 1610 1632 1606 1624 0 +0.14(+0.01%)
Mar 24, 2017 1619 1629 1610 1624 0 +0.28(+0.02%)
Mar 23, 2017 1630 1645 1619 1623 0 -4.65(-0.29%)
Mar 22, 2017 1620 1632 1605 1628 0 +4.46(+0.27%)
Mar 21, 2017 1643 1647 1607 1624 0 -14.76(-0.90%)
Mar 20, 2017 1673 1675 1631 1638 0 -34.03(-2.03%)
Mar 17, 2017 1680 1684 1661 1672 0 -0.13(-0.01%)
Mar 16, 2017 1669 1681 1656 1672 0 +5.69(+0.34%)
Mar 15, 2017 1656 1674 1643 1667 0 +8.82(+0.53%)
Mar 14, 2017 1658 1672 1648 1658 0 +3.16(+0.19%)
Mar 13, 2017 1662 1672 1645 1655 0 -13.92(-0.83%)
Mar 10, 2017 1666 1676 1643 1669 0 +11.49(+0.69%)
Mar 09, 2017 1668 1674 1651 1657 0 -11.02(-0.66%)
Mar 08, 2017 1652 1681 1649 1668 0 +15.96(+0.97%)
Mar 07, 2017 1652 1667 1647 1652 0 -2.89(-0.17%)
Mar 06, 2017 1666 1674 1645 1655 0 -22.28(-1.33%)
Mar 03, 2017 1695 1701 1665 1677 0 -23.58(-1.39%)
Mar 02, 2017 1683 1710 1677 1701 0 +18.13(+1.08%)
Mar 01, 2017 1702 1705 1671 1683 0 -6.55(-0.39%)
Feb 28, 2017 1689 1698 1666 1689 0 -13.51(-0.79%)
Feb 27, 2017 1690 1714 1686 1703 0 +13.01(+0.77%)
Feb 24, 2017 1667 1706 1661 1690 0 +20.08(+1.20%)
Feb 23, 2017 1663 1704 1652 1670 0 +15.56(+0.94%)
Feb 22, 2017 1663 1682 1634 1654 0 +4.09(+0.25%)
Feb 21, 2017 1676 1684 1643 1650 0 -17.43(-1.05%)
Feb 17, 2017 1668 1668 1668 1668 0 +11.42(+0.69%)
Feb 16, 2017 1690 1694 1651 1656 0 -37.46(-2.21%)
Feb 15, 2017 1691 1702 1678 1694 0 +5.96(+0.35%)
Feb 14, 2017 1659 1692 1655 1688 0 +28.02(+1.69%)
Feb 13, 2017 1678 1685 1652 1660 0 -3.58(-0.22%)
Feb 10, 2017 1657 1683 1637 1663 0 +15.36(+0.93%)
Feb 09, 2017 1629 1660 1626 1648 0 +18.43(+1.13%)
Feb 08, 2017 1606 1635 1602 1629 0 +21.02(+1.31%)
Feb 07, 2017 1615 1626 1602 1608 0 -9.58(-0.59%)
Feb 06, 2017 1627 1639 1611 1618 0 -15.04(-0.92%)
Feb 03, 2017 1606 1661 1597 1633 0 +25.33(+1.58%)
Feb 02, 2017 1598 1621 1587 1608 0 +18.68(+1.18%)
Feb 01, 2017 1599 1605 1580 1589 0 -9.67(-0.60%)
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%)
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%)
Oct 04, 2016 1687 1706 1678 1692 0 -3.57(-0.21%)
Sep 26, 2016 1708 1715 1689 1696 0 -21.17(-1.23%)
Sep 23, 2016 1720 1736 1709 1717 0 -3.79(-0.22%)
Sep 22, 2016 1728 1743 1710 1721 0 +2.16(+0.13%)
Sep 21, 2016 1698 1720 1694 1718 0 +29.46(+1.74%)
Sep 20, 2016 1695 1718 1685 1689 0 +0.19(+0.01%)
Sep 19, 2016 1696 1708 1684 1689 0 +0.22(+0.01%)
Sep 16, 2016 1685 1699 1677 1689 0 -4.78(-0.28%)
Sep 15, 2016 1670 1701 1663 1693 0 +20.37(+1.22%)
Sep 14, 2016 1682 1691 1664 1673 0 -0.70(-0.04%)
Sep 13, 2016 1689 1697 1662 1674 0 -32.19(-1.89%)
Sep 12, 2016 1685 1712 1680 1706 0 +16.59(+0.98%)
Sep 09, 2016 1705 1712 1684 1689 0 -27.02(-1.57%)
Sep 08, 2016 1748 1752 1712 1716 0 -36.71(-2.09%)
Sep 07, 2016 1737 1759 1730 1753 0 +19.84(+1.14%)
Sep 06, 2016 1741 1743 1719 1733 0 -11.72(-0.67%)
Sep 02, 2016 1745 1745 1745 1745 0 +0.08(+0.00%)
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.