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 (%)
Jul 31, 2017 1509 1522 1481 1504 0 +4.15(+0.28%)
Jul 28, 2017 1501 1510 1486 1500 0 -2.66(-0.18%)
Jul 27, 2017 1469 1506 1462 1502 0 +32.46(+2.21%)
Jul 26, 2017 1476 1480 1456 1470 0 -1.06(-0.07%)
Jul 25, 2017 1438 1488 1436 1471 0 +41.32(+2.89%)
Jul 24, 2017 1459 1467 1423 1429 0 -40.94(-2.78%)
Jul 21, 2017 1472 1481 1450 1470 0 -4.90(-0.33%)
Jul 20, 2017 1487 1498 1468 1475 0 -6.01(-0.41%)
Jul 19, 2017 1476 1490 1469 1481 0 +9.16(+0.62%)
Jul 18, 2017 1481 1488 1464 1472 0 -11.27(-0.76%)
Jul 17, 2017 1469 1494 1458 1483 0 +22.33(+1.53%)
Jul 14, 2017 1469 1476 1452 1461 0 -2.44(-0.17%)
Jul 13, 2017 1439 1468 1436 1464 0 +35.69(+2.50%)
Jul 12, 2017 1424 1434 1420 1428 0 +7.70(+0.54%)
Jul 11, 2017 1417 1428 1410 1420 0 +2.23(+0.16%)
Jul 10, 2017 1460 1462 1414 1418 0 -45.50(-3.11%)
Jul 07, 2017 1469 1478 1459 1463 0 -1.08(-0.07%)
Jul 06, 2017 1478 1486 1460 1464 0 -27.08(-1.82%)
Jul 05, 2017 1506 1514 1476 1492 0 -11.36(-0.76%)
Jul 03, 2017 1510 1530 1492 1503 0 +1.83(+0.12%)
Jun 30, 2017 1489 1510 1481 1501 0 +21.07(+1.42%)
Jun 29, 2017 1486 1496 1469 1480 0 -5.31(-0.36%)
Jun 28, 2017 1469 1498 1463 1485 0 +22.88(+1.56%)
Jun 27, 2017 1449 1473 1448 1462 0 +10.73(+0.74%)
Jun 26, 2017 1445 1460 1436 1452 0 +14.93(+1.04%)
Jun 23, 2017 1421 1439 1410 1437 0 +15.60(+1.10%)
Jun 22, 2017 1423 1436 1407 1421 0 -1.06(-0.07%)
Jun 21, 2017 1437 1451 1411 1422 0 -20.76(-1.44%)
Jun 20, 2017 1485 1488 1441 1443 0 -45.73(-3.07%)
Jun 19, 2017 1497 1500 1470 1489 0 -4.80(-0.32%)
Jun 16, 2017 1479 1495 1465 1494 0 +1.06(+0.07%)
Jun 15, 2017 1502 1511 1475 1492 0 -12.16(-0.81%)
Jun 14, 2017 1509 1517 1487 1505 0 -7.09(-0.47%)
Jun 13, 2017 1512 1525 1503 1512 0 -2.63(-0.17%)
Jun 12, 2017 1510 1541 1507 1514 0 +2.33(+0.15%)
Jun 09, 2017 1476 1520 1467 1512 0 +36.50(+2.47%)
Jun 08, 2017 1480 1528 1474 1476 0 -26.78(-1.78%)
Jun 07, 2017 1503 1513 1493 1502 0 +5.81(+0.39%)
Jun 06, 2017 1531 1538 1491 1496 0 -41.65(-2.71%)
Jun 05, 2017 1539 1552 1526 1538 0 -7.68(-0.50%)
Jun 02, 2017 1555 1566 1539 1546 0 -14.74(-0.94%)
Jun 01, 2017 1548 1566 1536 1561 0 +20.35(+1.32%)
May 31, 2017 1542 1546 1526 1540 0 +2.77(+0.18%)
May 30, 2017 1543 1555 1532 1537 0 -9.07(-0.59%)
May 26, 2017 1549 1556 1537 1547 0 +1.54(+0.10%)
May 25, 2017 1528 1559 1522 1545 0 +28.83(+1.90%)
May 24, 2017 1523 1530 1510 1516 0 -5.03(-0.33%)
May 23, 2017 1541 1544 1519 1521 0 -18.24(-1.18%)
May 22, 2017 1522 1548 1517 1539 0 +21.85(+1.44%)
May 19, 2017 1522 1528 1489 1518 0 +1.81(+0.12%)
May 18, 2017 1529 1540 1511 1516 0 -9.28(-0.61%)
May 17, 2017 1507 1547 1503 1525 0 +17.86(+1.19%)
May 16, 2017 1506 1539 1490 1507 0 -47.49(-3.05%)
May 15, 2017 1570 1581 1546 1555 0 -11.18(-0.71%)
May 12, 2017 1603 1606 1555 1566 0 -47.95(-2.97%)
May 11, 2017 1665 1673 1600 1614 0 -79.25(-4.68%)
May 10, 2017 1661 1702 1657 1693 0 +32.05(+1.93%)
May 09, 2017 1643 1673 1639 1661 0 +14.35(+0.87%)
May 08, 2017 1661 1664 1641 1647 0 -9.48(-0.57%)
May 05, 2017 1660 1668 1647 1656 0 +1.81(+0.11%)
May 04, 2017 1662 1669 1646 1654 0 -7.65(-0.46%)
May 03, 2017 1657 1671 1647 1662 0 +4.33(+0.26%)
May 02, 2017 1630 1661 1625 1658 0 +30.92(+1.90%)
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.