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 (%)
Sep 29, 2017 1543 1551 1528 1532 0 -7.98(-0.52%)
Sep 28, 2017 1544 1552 1532 1540 0 -5.32(-0.34%)
Sep 27, 2017 1539 1552 1526 1545 0 +8.29(+0.54%)
Sep 26, 2017 1541 1551 1529 1537 0 +0.11(+0.01%)
Sep 25, 2017 1513 1547 1507 1537 0 +22.54(+1.49%)
Sep 22, 2017 1508 1523 1499 1514 0 +4.01(+0.27%)
Sep 21, 2017 1510 1520 1500 1510 0 +2.87(+0.19%)
Sep 20, 2017 1517 1518 1494 1508 0 -10.96(-0.72%)
Sep 19, 2017 1542 1549 1516 1519 0 -12.81(-0.84%)
Sep 18, 2017 1544 1550 1526 1531 0 -10.11(-0.66%)
Sep 15, 2017 1525 1544 1515 1541 0 +15.14(+0.99%)
Sep 14, 2017 1532 1535 1515 1526 0 -8.44(-0.55%)
Sep 13, 2017 1539 1553 1528 1535 0 +4.26(+0.28%)
Sep 12, 2017 1515 1547 1513 1530 0 +19.72(+1.31%)
Sep 11, 2017 1496 1516 1489 1511 0 +14.62(+0.98%)
Sep 08, 2017 1511 1513 1482 1496 0 -14.73(-0.97%)
Sep 07, 2017 1525 1531 1502 1511 0 -5.72(-0.38%)
Sep 06, 2017 1501 1520 1491 1517 0 +29.72(+2.00%)
Sep 05, 2017 1488 1496 1473 1487 0 -5.06(-0.34%)
Sep 01, 2017 1486 1502 1480 1492 0 +6.67(+0.45%)
Aug 31, 2017 1478 1492 1475 1485 0 +3.75(+0.25%)
Aug 30, 2017 1471 1488 1464 1482 0 +9.09(+0.62%)
Aug 29, 2017 1468 1475 1457 1472 0 -7.80(-0.53%)
Aug 28, 2017 1480 1488 1470 1480 0 +5.09(+0.35%)
Aug 25, 2017 1462 1485 1456 1475 0 +19.43(+1.33%)
Aug 24, 2017 1487 1505 1450 1456 0 -8.57(-0.59%)
Aug 23, 2017 1460 1473 1451 1464 0 +0.42(+0.03%)
Aug 22, 2017 1456 1472 1447 1464 0 +14.78(+1.02%)
Aug 21, 2017 1435 1456 1425 1449 0 +14.81(+1.03%)
Aug 18, 2017 1428 1448 1419 1434 0 +4.93(+0.34%)
Aug 17, 2017 1448 1450 1426 1429 0 -28.75(-1.97%)
Aug 16, 2017 1451 1474 1436 1458 0 +17.89(+1.24%)
Aug 15, 2017 1437 1472 1417 1440 0 +4.47(+0.31%)
Aug 14, 2017 1473 1477 1429 1436 0 -25.49(-1.74%)
Aug 11, 2017 1448 1485 1438 1461 0 +0.59(+0.04%)
Aug 10, 2017 1485 1493 1442 1461 0 -54.11(-3.57%)
Aug 09, 2017 1520 1528 1498 1515 0 -11.33(-0.74%)
Aug 08, 2017 1524 1549 1511 1526 0 +12.48(+0.82%)
Aug 07, 2017 1497 1520 1493 1514 0 +14.49(+0.97%)
Aug 04, 2017 1495 1509 1485 1499 0 +5.73(+0.38%)
Aug 03, 2017 1501 1516 1478 1493 0 -6.28(-0.42%)
Aug 02, 2017 1505 1520 1489 1500 0 -14.89(-0.98%)
Aug 01, 2017 1506 1519 1496 1515 0 +10.89(+0.72%)
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%)
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.