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 (%)
Oct 30, 2020 937.69 943.86 912.14 927.34 0 -16.69(-1.77%)
Oct 29, 2020 933.66 954.94 929.09 944.03 0 +9.20(+0.98%)
Oct 28, 2020 960.20 968.52 930.54 934.84 0 -49.24(-5.00%)
Oct 27, 2020 1005 1007 980.77 984.08 0 -19.18(-1.91%)
Oct 26, 2020 1028 1033 989.48 1003 0 -38.39(-3.69%)
Oct 23, 2020 1028 1043 1014 1042 0 +20.85(+2.04%)
Oct 22, 2020 998.43 1025 996.16 1021 0 +24.37(+2.45%)
Oct 21, 2020 990.60 1005 979.68 996.43 0 +7.35(+0.74%)
Oct 20, 2020 993.73 1011 982.82 989.07 0 +2.31(+0.23%)
Oct 19, 2020 1021 1029 983.32 986.76 0 -28.13(-2.77%)
Oct 16, 2020 1027 1038 1010 1015 0 -10.85(-1.06%)
Oct 15, 2020 1014 1030 1009 1026 0 +1.19(+0.12%)
Oct 14, 2020 1029 1045 1023 1025 0 -0.01(-0.00%)
Oct 13, 2020 1041 1045 1019 1025 0 -16.59(-1.59%)
Oct 12, 2020 1047 1062 1036 1041 0 +3.17(+0.31%)
Oct 09, 2020 1051 1059 1032 1038 0 -3.41(-0.33%)
Oct 08, 2020 1034 1049 1024 1041 0 +7.03(+0.68%)
Oct 07, 2020 1017 1043 1014 1034 0 +32.81(+3.28%)
Oct 06, 2020 1027 1038 998.48 1002 0 -18.62(-1.83%)
Oct 05, 2020 1027 1037 1010 1020 0 +1.38(+0.14%)
Oct 02, 2020 978.22 1023 976.86 1019 0 +12.19(+1.21%)
Oct 01, 2020 985.89 1013 981.48 1007 0 +26.61(+2.72%)
Sep 30, 2020 962.28 997.79 961.49 979.99 0 +25.19(+2.64%)
Sep 29, 2020 973.47 978.11 943.37 954.80 0 -26.59(-2.71%)
Sep 28, 2020 961.04 991.47 956.98 981.38 0 +36.54(+3.87%)
Sep 25, 2020 934.13 951.60 926.04 944.84 0 +4.69(+0.50%)
Sep 24, 2020 938.17 955.11 920.95 940.15 0 -3.12(-0.33%)
Sep 23, 2020 973.25 983.85 940.73 943.26 0 -20.01(-2.08%)
Sep 22, 2020 974.01 980.70 951.85 963.28 0 -8.50(-0.87%)
Sep 21, 2020 993.41 995.40 957.72 971.77 0 -40.24(-3.98%)
Sep 18, 2020 1007 1026 1002 1012 0 +1.37(+0.14%)
Sep 17, 2020 1021 1034 1002 1011 0 -23.63(-2.28%)
Sep 16, 2020 1030 1052 1023 1034 0 +10.37(+1.01%)
Sep 15, 2020 1018 1035 1006 1024 0 +17.45(+1.73%)
Sep 14, 2020 987.06 1012 983.49 1006 0 +30.11(+3.08%)
Sep 11, 2020 986.43 991.25 965.13 976.34 0 -3.62(-0.37%)
Sep 10, 2020 996.52 1009 976.61 979.96 0 -11.85(-1.19%)
Sep 09, 2020 997.95 1003 984.56 991.82 0 -10.08(-1.01%)
Sep 08, 2020 988.10 1013 980.16 1002 0 +2.88(+0.29%)
Sep 04, 2020 1009 1014 975.74 999.01 0 -2.07(-0.21%)
Sep 03, 2020 1018 1029 988.64 1001 0 -11.61(-1.15%)
Sep 02, 2020 995.87 1024 986.65 1013 0 +23.40(+2.37%)
Sep 01, 2020 977.38 993.45 965.61 989.29 0 +6.08(+0.62%)
Aug 31, 2020 989.24 1000 977.67 983.21 0 -5.72(-0.58%)
Aug 28, 2020 964.92 991.70 959.16 988.93 0 +27.18(+2.83%)
Aug 27, 2020 960.37 977.47 956.61 961.75 0 +8.82(+0.93%)
Aug 26, 2020 948.58 964.16 944.49 952.92 0 +1.55(+0.16%)
Aug 25, 2020 951.83 965.31 944.59 951.38 0 -2.78(-0.29%)
Aug 24, 2020 917.69 955.61 916.50 954.16 0 +36.05(+3.93%)
Aug 21, 2020 923.45 945.29 916.56 918.11 0 -0.46(-0.05%)
Aug 20, 2020 945.88 954.33 916.43 918.56 0 -45.49(-4.72%)
Aug 19, 2020 958.88 976.76 930.57 964.05 0 -47.97(-4.74%)
Aug 18, 2020 1042 1043 1006 1012 0 -48.58(-4.58%)
Aug 17, 2020 1057 1067 1029 1061 0 +21.67(+2.09%)
Aug 14, 2020 1024 1056 1015 1039 0 +17.16(+1.68%)
Aug 13, 2020 1026 1032 1013 1022 0 -12.94(-1.25%)
Aug 12, 2020 1038 1045 1011 1035 0 +3.57(+0.35%)
Aug 11, 2020 1033 1054 1017 1031 0 +16.18(+1.59%)
Aug 10, 2020 997.04 1019 993.04 1015 0 +23.17(+2.34%)
Aug 07, 2020 953.59 997.75 948.19 991.79 0 +39.85(+4.19%)
Aug 06, 2020 949.60 964.00 944.48 951.93 0 -3.78(-0.39%)
Aug 05, 2020 951.08 960.40 940.60 955.71 0 +11.10(+1.18%)
Aug 04, 2020 919.02 946.38 918.00 944.61 0 +23.16(+2.51%)
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.