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 (%)
Mar 29, 2019 1315 1319 1302 1310 0 +0.11(+0.01%)
Mar 28, 2019 1325 1332 1308 1310 0 -5.63(-0.43%)
Mar 27, 2019 1306 1326 1302 1316 0 +10.13(+0.78%)
Mar 26, 2019 1312 1323 1297 1306 0 +2.06(+0.16%)
Mar 25, 2019 1283 1318 1280 1304 0 +18.48(+1.44%)
Mar 22, 2019 1297 1305 1279 1285 0 -14.96(-1.15%)
Mar 21, 2019 1292 1305 1289 1300 0 +4.22(+0.33%)
Mar 20, 2019 1296 1307 1282 1296 0 -2.33(-0.18%)
Mar 19, 2019 1300 1310 1290 1298 0 -1.54(-0.12%)
Mar 18, 2019 1285 1303 1280 1300 0 +14.96(+1.16%)
Mar 15, 2019 1293 1298 1277 1285 0 -7.46(-0.58%)
Mar 14, 2019 1293 1299 1281 1292 0 -9.06(-0.70%)
Mar 13, 2019 1300 1314 1288 1301 0 +4.44(+0.34%)
Mar 12, 2019 1295 1301 1281 1297 0 +7.07(+0.55%)
Mar 11, 2019 1263 1294 1262 1290 0 +27.75(+2.20%)
Mar 08, 2019 1272 1274 1248 1262 0 -21.57(-1.68%)
Mar 07, 2019 1285 1297 1266 1284 0 -12.43(-0.96%)
Mar 06, 2019 1307 1321 1290 1296 0 -4.85(-0.37%)
Mar 05, 2019 1287 1313 1278 1301 0 +24.56(+1.92%)
Mar 04, 2019 1299 1310 1270 1276 0 -19.06(-1.47%)
Mar 01, 2019 1302 1317 1291 1295 0 +9.09(+0.71%)
Feb 28, 2019 1301 1309 1276 1286 0 -9.19(-0.71%)
Feb 27, 2019 1257 1305 1253 1295 0 +39.79(+3.17%)
Feb 26, 2019 1248 1273 1239 1256 0 +17.99(+1.45%)
Feb 25, 2019 1249 1263 1231 1238 0 -5.57(-0.45%)
Feb 22, 2019 1248 1252 1237 1243 0 -3.17(-0.25%)
Feb 21, 2019 1262 1266 1242 1246 0 -11.64(-0.93%)
Feb 20, 2019 1261 1268 1252 1258 0 -5.48(-0.43%)
Feb 19, 2019 1256 1268 1247 1264 0 +7.94(+0.63%)
Feb 15, 2019 1258 1264 1248 1256 0 +8.38(+0.67%)
Feb 14, 2019 1245 1259 1231 1247 0 -8.44(-0.67%)
Feb 13, 2019 1248 1258 1231 1256 0 +7.03(+0.56%)
Feb 12, 2019 1238 1255 1230 1249 0 +16.43(+1.33%)
Feb 11, 2019 1234 1239 1219 1232 0 -0.83(-0.07%)
Feb 08, 2019 1233 1243 1221 1233 0 -4.64(-0.37%)
Feb 07, 2019 1235 1247 1227 1238 0 -2.52(-0.20%)
Feb 06, 2019 1253 1257 1234 1240 0 -16.73(-1.33%)
Feb 05, 2019 1252 1262 1243 1257 0 +8.69(+0.70%)
Feb 04, 2019 1243 1251 1227 1248 0 +4.95(+0.40%)
Feb 01, 2019 1265 1270 1235 1243 0 -25.45(-2.01%)
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%)
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.