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 (%)
Mar 31, 2016 1865 1878 1848 1860 0 -2.74(-0.15%)
Mar 30, 2016 1872 1880 1851 1863 0 -4.24(-0.23%)
Mar 29, 2016 1858 1874 1848 1867 0 +13.43(+0.72%)
Mar 28, 2016 1836 1869 1832 1854 0 +23.52(+1.28%)
Mar 24, 2016 1830 1830 1830 1830 0 -12.69(-0.69%)
Mar 23, 2016 1845 1856 1828 1843 0 -8.17(-0.44%)
Mar 22, 2016 1855 1870 1840 1851 0 -11.52(-0.62%)
Mar 21, 2016 1870 1885 1855 1863 0 -11.49(-0.61%)
Mar 18, 2016 1857 1885 1852 1874 0 +20.66(+1.11%)
Mar 17, 2016 1827 1861 1821 1854 0 +23.24(+1.27%)
Mar 16, 2016 1818 1837 1802 1830 0 +6.07(+0.33%)
Mar 15, 2016 1832 1858 1807 1824 0 -16.26(-0.88%)
Mar 14, 2016 1835 1855 1826 1841 0 +3.18(+0.17%)
Mar 11, 2016 1849 1858 1823 1837 0 -2.88(-0.16%)
Mar 10, 2016 1847 1854 1815 1840 0 +8.35(+0.46%)
Mar 09, 2016 1845 1855 1822 1832 0 -6.01(-0.33%)
Mar 08, 2016 1838 1859 1827 1838 0 -4.32(-0.23%)
Mar 07, 2016 1825 1862 1818 1842 0 +10.95(+0.60%)
Mar 04, 2016 1822 1840 1805 1831 0 +11.76(+0.65%)
Mar 03, 2016 1812 1825 1789 1820 0 +1.10(+0.06%)
Mar 02, 2016 1806 1827 1794 1818 0 +5.93(+0.33%)
Mar 01, 2016 1797 1820 1782 1813 0 +22.52(+1.26%)
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%)
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.