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 (%)
Feb 29, 2016 1808 1821 1778 1790 0 -24.01(-1.32%)
Feb 26, 2016 1807 1826 1779 1814 0 +21.24(+1.18%)
Feb 25, 2016 1770 1798 1741 1793 0 +28.51(+1.62%)
Feb 24, 2016 1732 1774 1701 1764 0 +30.41(+1.75%)
Feb 23, 2016 1735 1761 1707 1734 0 +11.54(+0.67%)
Feb 22, 2016 1716 1737 1698 1722 0 +31.68(+1.87%)
Feb 19, 2016 1687 1703 1653 1691 0 -14.15(-0.83%)
Feb 18, 2016 1698 1715 1673 1705 0 -0.88(-0.05%)
Feb 17, 2016 1689 1718 1684 1706 0 +25.02(+1.49%)
Feb 16, 2016 1659 1693 1640 1681 0 +46.69(+2.86%)
Feb 12, 2016 1634 1634 1634 1634 0 +45.47(+2.86%)
Feb 11, 2016 1597 1628 1576 1588 0 -34.49(-2.13%)
Feb 10, 2016 1650 1663 1617 1623 0 -15.68(-0.96%)
Feb 09, 2016 1613 1662 1599 1639 0 +14.79(+0.91%)
Feb 08, 2016 1614 1641 1592 1624 0 -4.17(-0.26%)
Feb 05, 2016 1680 1694 1619 1628 0 -42.61(-2.55%)
Feb 04, 2016 1665 1703 1640 1671 0 -69.10(-3.97%)
Feb 03, 2016 1745 1763 1697 1740 0 +0.02(+0.00%)
Feb 02, 2016 1743 1759 1719 1740 0 +12.77(+0.74%)
Feb 01, 2016 1700 1735 1678 1727 0 +17.73(+1.04%)
Jan 29, 2016 1678 1718 1669 1709 0 +44.06(+2.65%)
Jan 28, 2016 1681 1685 1649 1665 0 -6.47(-0.39%)
Jan 27, 2016 1672 1703 1658 1672 0 -3.05(-0.18%)
Jan 26, 2016 1653 1688 1646 1675 0 +27.33(+1.66%)
Jan 25, 2016 1674 1683 1638 1647 0 -25.71(-1.54%)
Jan 22, 2016 1662 1691 1654 1673 0 +30.72(+1.87%)
Jan 21, 2016 1618 1659 1608 1642 0 +22.25(+1.37%)
Jan 20, 2016 1603 1637 1565 1620 0 -5.82(-0.36%)
Jan 19, 2016 1634 1659 1602 1626 0 +5.43(+0.34%)
Jan 15, 2016 1620 1620 1620 1620 0 -20.68(-1.26%)
Jan 14, 2016 1644 1672 1614 1641 0 -0.96(-0.06%)
Jan 13, 2016 1662 1679 1631 1642 0 -18.85(-1.13%)
Jan 12, 2016 1662 1685 1633 1661 0 +16.83(+1.02%)
Jan 11, 2016 1616 1653 1608 1644 0 +46.41(+2.90%)
Jan 08, 2016 1672 1681 1590 1598 0 -69.39(-4.16%)
Jan 07, 2016 1643 1701 1639 1667 0 +7.84(+0.47%)
Jan 06, 2016 1667 1687 1642 1659 0 -35.91(-2.12%)
Jan 05, 2016 1678 1703 1664 1695 0 +27.44(+1.65%)
Jan 04, 2016 1630 1672 1620 1668 0 +13.82(+0.84%)
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%)
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.