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 31, 2019 1250 1272 1245 1269 0 +15.15(+1.21%)
Jan 30, 2019 1257 1263 1241 1254 0 +0.43(+0.03%)
Jan 29, 2019 1256 1260 1237 1253 0 -3.02(-0.24%)
Jan 28, 2019 1251 1261 1242 1256 0 -2.77(-0.22%)
Jan 25, 2019 1249 1268 1239 1259 0 +22.26(+1.80%)
Jan 24, 2019 1244 1245 1227 1237 0 -4.67(-0.38%)
Jan 23, 2019 1248 1251 1226 1241 0 -2.09(-0.17%)
Jan 22, 2019 1254 1266 1233 1243 0 -16.80(-1.33%)
Jan 18, 2019 1239 1268 1236 1260 0 +29.50(+2.40%)
Jan 17, 2019 1212 1235 1208 1231 0 +15.70(+1.29%)
Jan 16, 2019 1206 1222 1198 1215 0 -0.42(-0.03%)
Jan 15, 2019 1207 1225 1198 1215 0 +10.00(+0.83%)
Jan 14, 2019 1214 1231 1196 1205 0 -16.08(-1.32%)
Jan 11, 2019 1216 1239 1207 1222 0 +4.13(+0.34%)
Jan 10, 2019 1192 1224 1173 1217 0 -58.25(-4.57%)
Jan 09, 2019 1271 1290 1255 1276 0 +9.90(+0.78%)
Jan 08, 2019 1255 1272 1230 1266 0 +21.37(+1.72%)
Jan 07, 2019 1212 1263 1204 1244 0 +32.43(+2.68%)
Jan 04, 2019 1212 1227 1192 1212 0 +16.79(+1.40%)
Jan 03, 2019 1210 1221 1187 1195 0 -21.26(-1.75%)
Jan 02, 2019 1184 1230 1182 1216 0 +14.34(+1.19%)
Dec 31, 2018 1190 1208 1185 1202 0 +18.15(+1.53%)
Dec 28, 2018 1190 1203 1172 1184 0 +0.71(+0.06%)
Dec 27, 2018 1174 1188 1138 1183 0 -5.51(-0.46%)
Dec 26, 2018 1123 1190 1122 1189 0 +74.61(+6.70%)
Dec 24, 2018 1110 1137 1104 1114 0 -4.36(-0.39%)
Dec 21, 2018 1138 1171 1111 1118 0 -17.63(-1.55%)
Dec 20, 2018 1166 1169 1119 1136 0 -35.60(-3.04%)
Dec 19, 2018 1194 1208 1164 1172 0 -15.17(-1.28%)
Dec 18, 2018 1182 1199 1172 1187 0 +8.25(+0.70%)
Dec 17, 2018 1186 1201 1165 1179 0 -17.67(-1.48%)
Dec 14, 2018 1198 1225 1189 1196 0 -11.20(-0.93%)
Dec 13, 2018 1235 1242 1195 1207 0 -28.00(-2.27%)
Dec 12, 2018 1239 1249 1223 1235 0 +11.74(+0.96%)
Dec 11, 2018 1247 1257 1215 1224 0 -10.35(-0.84%)
Dec 10, 2018 1224 1242 1200 1234 0 +21.32(+1.76%)
Dec 07, 2018 1246 1251 1206 1213 0 -36.90(-2.95%)
Dec 06, 2018 1245 1256 1221 1250 0 -7.42(-0.59%)
Dec 04, 2018 1304 1311 1251 1257 0 -47.94(-3.67%)
Dec 03, 2018 1321 1330 1285 1305 0 -2.38(-0.18%)
Nov 30, 2018 1282 1316 1277 1307 0 +24.54(+1.91%)
Nov 29, 2018 1316 1318 1260 1283 0 -20.05(-1.54%)
Nov 28, 2018 1267 1305 1256 1303 0 +43.97(+3.49%)
Nov 27, 2018 1241 1270 1229 1259 0 +12.43(+1.00%)
Nov 26, 2018 1242 1259 1225 1247 0 +17.07(+1.39%)
Nov 23, 2018 1247 1254 1219 1229 0 -18.72(-1.50%)
Nov 21, 2018 1248 1248 1248 1248 0 +3.90(+0.31%)
Nov 20, 2018 1225 1283 1210 1244 0 -69.58(-5.30%)
Nov 19, 2018 1359 1372 1299 1314 0 -44.24(-3.26%)
Nov 16, 2018 1347 1367 1313 1358 0 -9.84(-0.72%)
Nov 15, 2018 1362 1378 1339 1368 0 -26.16(-1.88%)
Nov 14, 2018 1453 1482 1390 1394 0 -54.65(-3.77%)
Nov 13, 2018 1476 1483 1442 1449 0 -24.15(-1.64%)
Nov 12, 2018 1510 1519 1469 1473 0 -28.28(-1.88%)
Nov 09, 2018 1500 1510 1483 1501 0 +1.62(+0.11%)
Nov 08, 2018 1498 1512 1480 1500 0 +9.37(+0.63%)
Nov 07, 2018 1479 1495 1447 1490 0 -809.42(-35.20%)
Nov 06, 2018 2304 2323 2272 2300 0 -4.26(-0.18%)
Nov 05, 2018 2274 2316 2254 2304 0 +31.43(+1.38%)
Nov 02, 2018 2297 2332 2257 2272 0 +2.23(+0.10%)
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.