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 (%)
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%)
Aug 03, 2020 921.65 927.96 902.72 921.45 0 +0.79(+0.09%)
Jul 31, 2020 916.79 925.64 902.25 920.66 0 +3.16(+0.34%)
Jul 30, 2020 925.02 928.32 907.23 917.50 0 -20.60(-2.20%)
Jul 29, 2020 928.88 948.76 924.44 938.09 0 +12.35(+1.33%)
Jul 28, 2020 924.56 939.37 920.25 925.75 0 -0.58(-0.06%)
Jul 27, 2020 940.83 941.98 918.64 926.32 0 -19.02(-2.01%)
Jul 24, 2020 955.45 965.09 941.18 945.35 0 -14.05(-1.46%)
Jul 23, 2020 957.31 971.74 945.39 959.39 0 +3.49(+0.36%)
Jul 22, 2020 940.81 958.84 932.68 955.90 0 -0.89(-0.09%)
Jul 21, 2020 931.36 967.65 929.13 956.79 0 +28.02(+3.02%)
Jul 20, 2020 946.12 951.35 922.07 928.77 0 -22.91(-2.41%)
Jul 17, 2020 968.49 969.81 948.17 951.68 0 -13.92(-1.44%)
Jul 16, 2020 940.94 970.13 936.40 965.60 0 +13.21(+1.39%)
Jul 15, 2020 931.50 955.47 926.44 952.39 0 +53.97(+6.01%)
Jul 14, 2020 896.12 909.54 884.14 898.42 0 -6.79(-0.75%)
Jul 13, 2020 924.17 934.99 899.73 905.21 0 -15.07(-1.64%)
Jul 10, 2020 901.92 924.95 892.61 920.28 0 +19.94(+2.22%)
Jul 09, 2020 918.47 922.72 885.46 900.33 0 -22.63(-2.45%)
Jul 08, 2020 915.69 926.66 899.84 922.97 0 +11.68(+1.28%)
Jul 07, 2020 929.26 935.56 906.84 911.29 0 -31.43(-3.33%)
Jul 06, 2020 942.49 952.82 931.79 942.72 0 +13.61(+1.47%)
Jul 02, 2020 933.73 945.23 919.33 929.11 0 +11.79(+1.29%)
Jul 01, 2020 913.39 946.20 904.30 917.31 0 +3.86(+0.42%)
Jun 30, 2020 906.10 918.40 893.99 913.45 0 -1.13(-0.12%)
Jun 29, 2020 887.01 915.11 869.97 914.59 0 +31.57(+3.58%)
Jun 26, 2020 908.85 923.73 879.58 883.01 0 -28.29(-3.10%)
Jun 25, 2020 914.79 920.63 890.07 911.30 0 -15.28(-1.65%)
Jun 24, 2020 946.69 954.09 909.35 926.58 0 -34.39(-3.58%)
Jun 23, 2020 963.48 970.71 952.35 960.98 0 +7.18(+0.75%)
Jun 22, 2020 945.65 963.59 935.01 953.79 0 +2.60(+0.27%)
Jun 19, 2020 997.76 1001 949.08 951.19 0 -20.42(-2.10%)
Jun 18, 2020 971.13 993.65 961.66 971.61 0 -16.27(-1.65%)
Jun 17, 2020 1012 1019 981.82 987.88 0 -24.97(-2.47%)
Jun 16, 2020 1036 1042 989.42 1013 0 +57.54(+6.02%)
Jun 15, 2020 914.29 959.03 907.29 955.31 0 -2.49(-0.26%)
Jun 12, 2020 983.64 986.02 930.23 957.80 0 +10.51(+1.11%)
Jun 11, 2020 952.40 974.24 940.76 947.29 0 -54.44(-5.43%)
Jun 10, 2020 1042 1043 996.43 1002 0 -42.15(-4.04%)
Jun 09, 2020 1063 1079 1037 1044 0 -32.48(-3.02%)
Jun 08, 2020 1081 1095 1049 1076 0 +17.47(+1.65%)
Jun 05, 2020 1055 1091 1042 1059 0 +54.00(+5.37%)
Jun 04, 2020 992.12 1025 986.75 1005 0 -0.27(-0.03%)
Jun 03, 2020 985.58 1016 982.32 1005 0 +29.16(+2.99%)
Jun 02, 2020 961.45 979.32 947.58 976.00 0 +22.41(+2.35%)
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.