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 31, 2018 2308 2311 2246 2262 0 -27.18(-1.19%)
Oct 30, 2018 2249 2304 2239 2290 0 +48.95(+2.18%)
Oct 29, 2018 2212 2283 2207 2241 0 +49.96(+2.28%)
Oct 26, 2018 2192 2214 2161 2191 0 +12.46(+0.57%)
Oct 24, 2018 2192 2239 2174 2178 0 -17.12(-0.78%)
Oct 23, 2018 2200 2217 2146 2195 0 -27.65(-1.24%)
Oct 22, 2018 2216 2237 2204 2223 0 +32.79(+1.50%)
Oct 19, 2018 2229 2236 2178 2190 0 -37.89(-1.70%)
Oct 18, 2018 2235 2253 2202 2228 0 -11.88(-0.53%)
Oct 17, 2018 2271 2283 2216 2240 0 -44.39(-1.94%)
Oct 16, 2018 2253 2290 2233 2284 0 +34.00(+1.51%)
Oct 15, 2018 2240 2273 2225 2250 0 +9.69(+0.43%)
Oct 12, 2018 2222 2265 2210 2241 0 +43.22(+1.97%)
Oct 11, 2018 2224 2269 2185 2197 0 -21.99(-0.99%)
Oct 10, 2018 2264 2279 2212 2219 0 -40.60(-1.80%)
Oct 09, 2018 2262 2286 2247 2260 0 +2.68(+0.12%)
Oct 08, 2018 2245 2266 2232 2257 0 +8.70(+0.39%)
Oct 05, 2018 2251 2277 2231 2249 0 +0.88(+0.04%)
Oct 04, 2018 2258 2271 2236 2248 0 -10.55(-0.47%)
Oct 03, 2018 2261 2276 2238 2258 0 +1.09(+0.05%)
Oct 02, 2018 2312 2325 2255 2257 0 -52.11(-2.26%)
Oct 01, 2018 2311 2330 2298 2309 0 +9.59(+0.42%)
Sep 28, 2018 2298 2319 2288 2300 0 +2.21(+0.10%)
Sep 27, 2018 2301 2319 2289 2298 0 -7.27(-0.32%)
Sep 26, 2018 2291 2321 2274 2305 0 +30.28(+1.33%)
Sep 25, 2018 2278 2290 2262 2274 0 +5.70(+0.25%)
Sep 24, 2018 2282 2299 2258 2269 0 -12.75(-0.56%)
Sep 21, 2018 2289 2309 2272 2282 0 +2.42(+0.11%)
Sep 20, 2018 2290 2297 2252 2279 0 -11.56(-0.50%)
Sep 19, 2018 2281 2302 2269 2291 0 +5.64(+0.25%)
Sep 18, 2018 2264 2300 2258 2285 0 +21.84(+0.97%)
Sep 17, 2018 2275 2287 2251 2263 0 -27.11(-1.18%)
Sep 14, 2018 2272 2295 2249 2290 0 +5.81(+0.25%)
Sep 13, 2018 2307 2320 2275 2285 0 -30.73(-1.33%)
Sep 12, 2018 2320 2339 2298 2315 0 +1.06(+0.05%)
Sep 11, 2018 2311 2326 2295 2314 0 -3.45(-0.15%)
Sep 10, 2018 2311 2333 2305 2318 0 +20.14(+0.88%)
Sep 07, 2018 2307 2328 2290 2297 0 -13.00(-0.56%)
Sep 06, 2018 2334 2345 2307 2310 0 -11.53(-0.50%)
Sep 05, 2018 2333 2344 2300 2322 0 -14.61(-0.63%)
Sep 04, 2018 2307 2346 2298 2337 0 +33.19(+1.44%)
Aug 31, 2018 2303 2303 2303 2303 0 +30.37(+1.34%)
Aug 30, 2018 2265 2291 2259 2273 0 +2.62(+0.12%)
Aug 29, 2018 2262 2282 2234 2270 0 +6.35(+0.28%)
Aug 28, 2018 2264 2273 2241 2264 0 +4.37(+0.19%)
Aug 27, 2018 2289 2295 2256 2260 0 -19.25(-0.84%)
Aug 24, 2018 2266 2297 2245 2279 0 -3.08(-0.13%)
Aug 23, 2018 2245 2290 2239 2282 0 +36.64(+1.63%)
Aug 22, 2018 2268 2297 2233 2245 0 -19.91(-0.88%)
Aug 21, 2018 2261 2284 2208 2265 0 +78.49(+3.59%)
Aug 20, 2018 2156 2192 2133 2187 0 +45.37(+2.12%)
Aug 17, 2018 2124 2150 2113 2141 0 +19.79(+0.93%)
Aug 16, 2018 2128 2146 2081 2122 0 +4.41(+0.21%)
Aug 15, 2018 2181 2197 2109 2117 0 -104.65(-4.71%)
Aug 14, 2018 2180 2228 2177 2222 0 +51.11(+2.35%)
Aug 13, 2018 2199 2209 2159 2171 0 -14.01(-0.64%)
Aug 10, 2018 2170 2203 2157 2185 0 +9.81(+0.45%)
Aug 09, 2018 2168 2189 2158 2175 0 +11.56(+0.53%)
Aug 08, 2018 2145 2172 2142 2163 0 +24.96(+1.17%)
Aug 07, 2018 2128 2142 2110 2138 0 +14.91(+0.70%)
Aug 06, 2018 2112 2128 2104 2124 0 +10.47(+0.50%)
Aug 03, 2018 2116 2133 2094 2113 0 +5.37(+0.25%)
Aug 02, 2018 2081 2111 2067 2108 0 +27.33(+1.31%)
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.