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, 2016 1764 1775 1733 1742 0 -22.19(-1.26%)
Aug 30, 2016 1787 1789 1758 1764 0 -24.48(-1.37%)
Aug 29, 2016 1786 1803 1780 1789 0 +3.13(+0.18%)
Aug 26, 2016 1795 1812 1780 1786 0 -9.24(-0.51%)
Aug 25, 2016 1793 1812 1781 1795 0 -3.09(-0.17%)
Aug 24, 2016 1804 1814 1794 1798 0 -8.81(-0.49%)
Aug 23, 2016 1815 1826 1801 1807 0 +1.99(+0.11%)
Aug 22, 2016 1822 1827 1792 1805 0 -18.79(-1.03%)
Aug 19, 2016 1803 1832 1795 1824 0 +19.42(+1.08%)
Aug 18, 2016 1814 1823 1795 1804 0 -6.63(-0.37%)
Aug 17, 2016 1813 1837 1794 1811 0 -8.68(-0.48%)
Aug 16, 2016 1847 1871 1808 1820 0 -68.57(-3.63%)
Aug 15, 2016 1888 1905 1868 1888 0 +13.79(+0.74%)
Aug 12, 2016 1848 1884 1839 1874 0 +16.61(+0.89%)
Aug 11, 2016 1860 1894 1817 1858 0 +93.92(+5.32%)
Aug 10, 2016 1758 1784 1753 1764 0 +12.37(+0.71%)
Aug 09, 2016 1769 1777 1742 1752 0 -25.27(-1.42%)
Aug 08, 2016 1786 1796 1771 1777 0 -0.93(-0.05%)
Aug 05, 2016 1767 1784 1760 1778 0 +20.37(+1.16%)
Aug 04, 2016 1745 1765 1738 1757 0 +11.64(+0.67%)
Aug 03, 2016 1706 1747 1683 1746 0 +13.45(+0.78%)
Aug 02, 2016 1788 1790 1726 1732 0 -62.61(-3.49%)
Aug 01, 2016 1801 1809 1784 1795 0 -6.29(-0.35%)
Jul 29, 2016 1788 1805 1776 1801 0 +12.18(+0.68%)
Jul 28, 2016 1780 1792 1757 1789 0 +4.18(+0.23%)
Jul 27, 2016 1804 1809 1778 1785 0 -12.06(-0.67%)
Jul 26, 2016 1791 1810 1782 1797 0 +13.11(+0.73%)
Jul 25, 2016 1757 1789 1754 1784 0 +31.43(+1.79%)
Jul 22, 2016 1748 1759 1733 1752 0 +9.20(+0.53%)
Jul 21, 2016 1747 1760 1735 1743 0 -6.32(-0.36%)
Jul 20, 2016 1741 1754 1731 1749 0 +15.65(+0.90%)
Jul 19, 2016 1742 1748 1728 1734 0 -5.85(-0.34%)
Jul 18, 2016 1717 1746 1716 1740 0 +30.91(+1.81%)
Jul 15, 2016 1719 1727 1703 1709 0 -4.17(-0.24%)
Jul 14, 2016 1732 1735 1706 1713 0 -3.44(-0.20%)
Jul 13, 2016 1738 1741 1712 1716 0 -18.26(-1.05%)
Jul 12, 2016 1732 1742 1721 1735 0 +5.16(+0.30%)
Jul 11, 2016 1723 1738 1717 1729 0 +5.01(+0.29%)
Jul 08, 2016 1724 1722 1687 1724 0 +37.95(+2.25%)
Jul 07, 2016 1685 1703 1674 1686 0 -1.95(-0.12%)
Jul 06, 2016 1688 1688 1688 1688 0 +22.82(+1.37%)
Jul 05, 2016 1677 1686 1652 1666 0 -19.50(-1.16%)
Jul 01, 2016 1685 1685 1685 1685 0 -2.67(-0.16%)
Jun 30, 2016 1675 1690 1654 1688 0 +17.21(+1.03%)
Jun 29, 2016 1647 1681 1644 1671 0 +36.20(+2.21%)
Jun 28, 2016 1618 1641 1610 1634 0 +27.98(+1.74%)
Jun 27, 2016 1616 1621 1572 1606 0 -20.74(-1.27%)
Jun 24, 2016 1629 1652 1618 1627 0 -50.02(-2.98%)
Jun 23, 2016 1689 1705 1670 1677 0 +6.84(+0.41%)
Jun 22, 2016 1683 1695 1669 1670 0 -7.02(-0.42%)
Jun 21, 2016 1675 1685 1659 1677 0 +10.27(+0.62%)
Jun 20, 2016 1668 1686 1662 1667 0 +14.66(+0.89%)
Jun 17, 2016 1639 1663 1627 1652 0 +14.09(+0.86%)
Jun 16, 2016 1640 1648 1623 1638 0 +1.47(+0.09%)
Jun 15, 2016 1635 1666 1629 1637 0 +8.53(+0.52%)
Jun 14, 2016 1630 1638 1612 1628 0 -3.55(-0.22%)
Jun 13, 2016 1654 1664 1631 1632 0 -35.65(-2.14%)
Jun 10, 2016 1665 1673 1650 1668 0 -14.06(-0.84%)
Jun 09, 2016 1686 1694 1666 1682 0 -6.98(-0.41%)
Jun 08, 2016 1686 1698 1672 1689 0 +9.90(+0.59%)
Jun 07, 2016 1666 1692 1663 1679 0 +9.34(+0.56%)
Jun 06, 2016 1682 1686 1656 1669 0 -9.72(-0.58%)
Jun 03, 2016 1673 1689 1667 1679 0 -5.70(-0.34%)
Jun 02, 2016 1655 1690 1652 1685 0 +28.64(+1.73%)
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.