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 (%)
Dec 31, 2019 1302 1310 1294 1305 0 +1.17(+0.09%)
Dec 30, 2019 1297 1312 1285 1304 0 +5.60(+0.43%)
Dec 27, 2019 1302 1309 1292 1298 0 -0.55(-0.04%)
Dec 26, 2019 1290 1301 1285 1299 0 +12.02(+0.93%)
Dec 24, 2019 1283 1291 1278 1287 0 +4.52(+0.35%)
Dec 23, 2019 1283 1288 1275 1282 0 +2.34(+0.18%)
Dec 20, 2019 1296 1302 1275 1280 0 -2.32(-0.18%)
Dec 19, 2019 1286 1291 1273 1282 0 -8.08(-0.63%)
Dec 18, 2019 1293 1303 1284 1290 0 +2.28(+0.18%)
Dec 17, 2019 1281 1294 1273 1288 0 +7.98(+0.62%)
Dec 16, 2019 1276 1293 1272 1280 0 +12.29(+0.97%)
Dec 13, 2019 1284 1285 1259 1268 0 -15.99(-1.25%)
Dec 12, 2019 1269 1289 1261 1284 0 +14.99(+1.18%)
Dec 11, 2019 1269 1275 1260 1269 0 -2.20(-0.17%)
Dec 10, 2019 1270 1275 1260 1271 0 -1.63(-0.13%)
Dec 09, 2019 1257 1278 1255 1272 0 +16.88(+1.34%)
Dec 06, 2019 1261 1273 1253 1256 0 +5.62(+0.45%)
Dec 05, 2019 1253 1260 1240 1250 0 +0.16(+0.01%)
Dec 04, 2019 1250 1261 1243 1250 0 +5.40(+0.43%)
Dec 03, 2019 1254 1259 1239 1244 0 -21.06(-1.66%)
Dec 02, 2019 1280 1286 1261 1265 0 -11.54(-0.90%)
Nov 29, 2019 1282 1289 1272 1277 0 -4.56(-0.36%)
Nov 27, 2019 1277 1289 1269 1282 0 +9.84(+0.77%)
Nov 26, 2019 1256 1285 1251 1272 0 +13.31(+1.06%)
Nov 25, 2019 1254 1270 1244 1258 0 +9.06(+0.73%)
Nov 22, 2019 1246 1258 1232 1249 0 +7.55(+0.61%)
Nov 21, 2019 1240 1262 1235 1242 0 -6.99(-0.56%)
Nov 20, 2019 1266 1276 1232 1249 0 -19.69(-1.55%)
Nov 19, 2019 1278 1307 1255 1268 0 -45.46(-3.46%)
Nov 18, 2019 1319 1324 1300 1314 0 -7.02(-0.53%)
Nov 15, 2019 1314 1328 1297 1321 0 +20.30(+1.56%)
Nov 14, 2019 1289 1313 1282 1301 0 +22.44(+1.76%)
Nov 13, 2019 1272 1284 1259 1278 0 +1.30(+0.10%)
Nov 12, 2019 1276 1289 1264 1277 0 -3.98(-0.31%)
Nov 11, 2019 1283 1292 1271 1281 0 -10.04(-0.78%)
Nov 08, 2019 1293 1300 1277 1291 0 -3.65(-0.28%)
Nov 07, 2019 1288 1311 1285 1295 0 +19.03(+1.49%)
Nov 06, 2019 1288 1291 1270 1276 0 -15.86(-1.23%)
Nov 05, 2019 1283 1296 1269 1291 0 +20.00(+1.57%)
Nov 04, 2019 1264 1277 1258 1271 0 +19.95(+1.59%)
Nov 01, 2019 1248 1264 1245 1251 0 +13.53(+1.09%)
Oct 31, 2019 1250 1255 1229 1238 0 -16.60(-1.32%)
Oct 30, 2019 1251 1270 1233 1255 0 +0.88(+0.07%)
Oct 29, 2019 1265 1273 1247 1254 0 -10.38(-0.82%)
Oct 28, 2019 1279 1283 1263 1264 0 -13.01(-1.02%)
Oct 25, 2019 1261 1287 1256 1277 0 +9.73(+0.77%)
Oct 24, 2019 1286 1287 1260 1267 0 -14.58(-1.14%)
Oct 23, 2019 1285 1294 1269 1282 0 -9.69(-0.75%)
Oct 22, 2019 1276 1300 1269 1292 0 +19.47(+1.53%)
Oct 21, 2019 1282 1292 1260 1272 0 -1.64(-0.13%)
Oct 18, 2019 1275 1291 1266 1274 0 -12.16(-0.95%)
Oct 17, 2019 1273 1293 1267 1286 0 +19.46(+1.54%)
Oct 16, 2019 1254 1276 1249 1266 0 +10.80(+0.86%)
Oct 15, 2019 1249 1267 1244 1256 0 +10.98(+0.88%)
Oct 14, 2019 1258 1260 1240 1245 0 -13.94(-1.11%)
Oct 11, 2019 1248 1273 1242 1259 0 +23.89(+1.93%)
Oct 10, 2019 1207 1239 1205 1235 0 +28.98(+2.40%)
Oct 09, 2019 1197 1214 1192 1206 0 +16.64(+1.40%)
Oct 08, 2019 1184 1205 1174 1189 0 -6.85(-0.57%)
Oct 07, 2019 1180 1204 1176 1196 0 +12.76(+1.08%)
Oct 04, 2019 1165 1186 1159 1183 0 +22.34(+1.92%)
Oct 03, 2019 1154 1167 1131 1161 0 +2.27(+0.20%)
Oct 02, 2019 1187 1192 1156 1159 0 -37.21(-3.11%)
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.