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 (%)
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%)
Jan 04, 2016 1630 1672 1620 1668 0 +13.82(+0.84%)
Dec 31, 2015 1654 1654 1654 1654 0 -14.85(-0.89%)
Dec 30, 2015 1680 1689 1665 1669 0 -12.02(-0.72%)
Dec 29, 2015 1666 1698 1659 1681 0 +25.51(+1.54%)
Dec 28, 2015 1653 1670 1645 1655 0 -3.84(-0.23%)
Dec 24, 2015 1659 1659 1659 1659 0 -13.50(-0.81%)
Dec 23, 2015 1661 1680 1642 1673 0 +21.88(+1.33%)
Dec 22, 2015 1630 1660 1619 1651 0 +25.52(+1.57%)
Dec 21, 2015 1625 1639 1606 1625 0 +10.35(+0.64%)
Dec 18, 2015 1630 1641 1607 1615 0 -16.51(-1.01%)
Dec 17, 2015 1682 1687 1628 1631 0 -40.51(-2.42%)
Dec 16, 2015 1670 1688 1646 1672 0 +17.21(+1.04%)
Dec 15, 2015 1679 1693 1651 1655 0 -12.28(-0.74%)
Dec 14, 2015 1672 1694 1654 1667 0 -1.34(-0.08%)
Dec 11, 2015 1679 1692 1658 1668 0 -31.82(-1.87%)
Dec 10, 2015 1696 1727 1685 1700 0 +14.39(+0.85%)
Dec 09, 2015 1684 1721 1661 1686 0 -9.87(-0.58%)
Dec 08, 2015 1672 1708 1669 1696 0 +2.00(+0.12%)
Dec 07, 2015 1694 1704 1678 1694 0 -10.94(-0.64%)
Dec 04, 2015 1679 1710 1671 1705 0 +26.52(+1.58%)
Dec 03, 2015 1688 1704 1651 1678 0 -7.77(-0.46%)
Dec 02, 2015 1707 1722 1679 1686 0 -16.35(-0.96%)
Dec 01, 2015 1709 1726 1691 1702 0 +3.78(+0.22%)
Nov 30, 2015 1731 1735 1687 1698 0 -26.66(-1.55%)
Nov 27, 2015 1741 1747 1711 1725 0 -10.87(-0.63%)
Nov 25, 2015 1736 1736 1736 1736 0 +26.80(+1.57%)
Nov 24, 2015 1692 1726 1687 1709 0 +2.59(+0.15%)
Nov 23, 2015 1707 1719 1707 1707 0 +24.74(+1.47%)
Nov 20, 2015 1680 1696 1673 1682 0 +45.00(+2.75%)
Nov 19, 2015 1645 1665 1631 1637 0 -16.60(-1.00%)
Nov 18, 2015 1644 1662 1619 1653 0 +16.34(+1.00%)
Nov 17, 2015 1670 1681 1608 1637 0 +30.86(+1.92%)
Nov 16, 2015 1569 1611 1555 1606 0 +20.72(+1.31%)
Nov 13, 2015 1625 1634 1576 1585 0 -102.67(-6.08%)
Nov 12, 2015 1687 1718 1673 1688 0 +3.62(+0.21%)
Nov 11, 2015 1742 1747 1669 1685 0 -108.19(-6.03%)
Nov 10, 2015 1763 1803 1752 1793 0 +26.67(+1.51%)
Nov 09, 2015 1815 1821 1748 1766 0 -60.51(-3.31%)
Nov 06, 2015 1855 1866 1813 1827 0 -31.13(-1.68%)
Nov 05, 2015 1856 1867 1829 1858 0 +9.97(+0.54%)
Nov 04, 2015 1870 1871 1829 1848 0 -21.61(-1.16%)
Nov 03, 2015 1853 1892 1848 1869 0 +19.48(+1.05%)
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.