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 (%)
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.