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 (%)
Nov 30, 2020 1187 1206 1161 1192 0 -7.83(-0.65%)
Nov 27, 2020 1197 1202 1181 1200 0 +6.78(+0.57%)
Nov 25, 2020 1196 1208 1174 1193 0 -22.00(-1.81%)
Nov 24, 2020 1186 1226 1176 1215 0 +51.13(+4.39%)
Nov 23, 2020 1138 1169 1129 1164 0 +37.98(+3.37%)
Nov 20, 2020 1143 1157 1123 1126 0 -18.02(-1.57%)
Nov 19, 2020 1125 1162 1114 1144 0 -7.31(-0.63%)
Nov 18, 2020 1163 1206 1134 1152 0 +14.41(+1.27%)
Nov 17, 2020 1099 1145 1083 1137 0 +18.55(+1.66%)
Nov 16, 2020 1120 1129 1083 1119 0 +36.15(+3.34%)
Nov 13, 2020 1079 1090 1053 1083 0 +14.29(+1.34%)
Nov 12, 2020 1074 1087 1056 1068 0 -17.91(-1.65%)
Nov 11, 2020 1126 1133 1075 1086 0 -47.78(-4.21%)
Nov 10, 2020 1127 1150 1107 1134 0 +20.46(+1.84%)
Nov 09, 2020 1122 1153 1082 1113 0 +134.65(+13.76%)
Nov 06, 2020 989.47 996.65 969.30 978.80 0 -9.72(-0.98%)
Nov 05, 2020 972.82 997.05 968.96 988.52 0 +25.78(+2.68%)
Nov 04, 2020 977.83 988.84 961.17 962.74 0 -19.01(-1.94%)
Nov 03, 2020 951.16 988.09 943.82 981.75 0 +44.39(+4.74%)
Nov 02, 2020 940.43 951.27 926.45 937.36 0 +10.02(+1.08%)
Oct 30, 2020 937.69 943.86 912.14 927.34 0 -16.69(-1.77%)
Oct 29, 2020 933.66 954.94 929.09 944.03 0 +9.20(+0.98%)
Oct 28, 2020 960.20 968.52 930.54 934.84 0 -49.24(-5.00%)
Oct 27, 2020 1005 1007 980.77 984.08 0 -19.18(-1.91%)
Oct 26, 2020 1028 1033 989.48 1003 0 -38.39(-3.69%)
Oct 23, 2020 1028 1043 1014 1042 0 +20.85(+2.04%)
Oct 22, 2020 998.43 1025 996.16 1021 0 +24.37(+2.45%)
Oct 21, 2020 990.60 1005 979.68 996.43 0 +7.35(+0.74%)
Oct 20, 2020 993.73 1011 982.82 989.07 0 +2.31(+0.23%)
Oct 19, 2020 1021 1029 983.32 986.76 0 -28.13(-2.77%)
Oct 16, 2020 1027 1038 1010 1015 0 -10.85(-1.06%)
Oct 15, 2020 1014 1030 1009 1026 0 +1.19(+0.12%)
Oct 14, 2020 1029 1045 1023 1025 0 -0.01(-0.00%)
Oct 13, 2020 1041 1045 1019 1025 0 -16.59(-1.59%)
Oct 12, 2020 1047 1062 1036 1041 0 +3.17(+0.31%)
Oct 09, 2020 1051 1059 1032 1038 0 -3.41(-0.33%)
Oct 08, 2020 1034 1049 1024 1041 0 +7.03(+0.68%)
Oct 07, 2020 1017 1043 1014 1034 0 +32.81(+3.28%)
Oct 06, 2020 1027 1038 998.48 1002 0 -18.62(-1.83%)
Oct 05, 2020 1027 1037 1010 1020 0 +1.38(+0.14%)
Oct 02, 2020 978.22 1023 976.86 1019 0 +12.19(+1.21%)
Oct 01, 2020 985.89 1013 981.48 1007 0 +26.61(+2.72%)
Sep 30, 2020 962.28 997.79 961.49 979.99 0 +25.19(+2.64%)
Sep 29, 2020 973.47 978.11 943.37 954.80 0 -26.59(-2.71%)
Sep 28, 2020 961.04 991.47 956.98 981.38 0 +36.54(+3.87%)
Sep 25, 2020 934.13 951.60 926.04 944.84 0 +4.69(+0.50%)
Sep 24, 2020 938.17 955.11 920.95 940.15 0 -3.12(-0.33%)
Sep 23, 2020 973.25 983.85 940.73 943.26 0 -20.01(-2.08%)
Sep 22, 2020 974.01 980.70 951.85 963.28 0 -8.50(-0.87%)
Sep 21, 2020 993.41 995.40 957.72 971.77 0 -40.24(-3.98%)
Sep 18, 2020 1007 1026 1002 1012 0 +1.37(+0.14%)
Sep 17, 2020 1021 1034 1002 1011 0 -23.63(-2.28%)
Sep 16, 2020 1030 1052 1023 1034 0 +10.37(+1.01%)
Sep 15, 2020 1018 1035 1006 1024 0 +17.45(+1.73%)
Sep 14, 2020 987.06 1012 983.49 1006 0 +30.11(+3.08%)
Sep 11, 2020 986.43 991.25 965.13 976.34 0 -3.62(-0.37%)
Sep 10, 2020 996.52 1009 976.61 979.96 0 -11.85(-1.19%)
Sep 09, 2020 997.95 1003 984.56 991.82 0 -10.08(-1.01%)
Sep 08, 2020 988.10 1013 980.16 1002 0 +2.88(+0.29%)
Sep 04, 2020 1009 1014 975.74 999.01 0 -2.07(-0.21%)
Sep 03, 2020 1018 1029 988.64 1001 0 -11.61(-1.15%)
Sep 02, 2020 995.87 1024 986.65 1013 0 +23.40(+2.37%)
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.