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, 2018 1744 1758 1721 1734 0 -6.84(-0.39%)
Jan 30, 2018 1762 1774 1732 1741 0 -25.54(-1.45%)
Jan 29, 2018 1756 1781 1753 1766 0 +2.52(+0.14%)
Jan 26, 2018 1740 1766 1723 1764 0 +30.97(+1.79%)
Jan 25, 2018 1749 1751 1730 1733 0 -9.81(-0.56%)
Jan 24, 2018 1749 1762 1728 1742 0 -8.79(-0.50%)
Jan 23, 2018 1747 1758 1732 1751 0 +1.19(+0.07%)
Jan 22, 2018 1738 1753 1720 1750 0 +12.72(+0.73%)
Jan 19, 2018 1711 1738 1696 1737 0 +39.30(+2.31%)
Jan 18, 2018 1686 1712 1682 1698 0 +14.44(+0.86%)
Jan 17, 2018 1677 1698 1664 1684 0 +8.19(+0.49%)
Jan 16, 2018 1722 1728 1668 1675 0 -37.20(-2.17%)
Jan 12, 2018 1713 1713 1713 1713 0 +39.54(+2.36%)
Jan 11, 2018 1646 1677 1637 1673 0 +26.03(+1.58%)
Jan 10, 2018 1635 1655 1618 1647 0 +29.05(+1.80%)
Jan 09, 2018 1621 1632 1604 1618 0 +0.16(+0.01%)
Jan 08, 2018 1648 1659 1599 1618 0 -10.77(-0.66%)
Jan 05, 2018 1606 1636 1598 1629 0 +24.45(+1.52%)
Jan 04, 2018 1618 1625 1567 1604 0 -10.05(-0.62%)
Jan 03, 2018 1635 1641 1602 1614 0 -29.93(-1.82%)
Jan 02, 2018 1634 1660 1626 1644 0 +23.26(+1.44%)
Dec 29, 2017 1621 1621 1621 1621 0 -5.86(-0.36%)
Dec 28, 2017 1637 1641 1617 1627 0 -11.27(-0.69%)
Dec 27, 2017 1661 1665 1633 1638 0 -23.89(-1.44%)
Dec 26, 2017 1624 1668 1623 1662 0 +41.44(+2.56%)
Dec 22, 2017 1622 1627 1608 1620 0 +1.93(+0.12%)
Dec 21, 2017 1602 1628 1596 1618 0 +10.84(+0.67%)
Dec 20, 2017 1616 1625 1603 1608 0 -2.40(-0.15%)
Dec 19, 2017 1616 1624 1593 1610 0 +1.74(+0.11%)
Dec 18, 2017 1577 1613 1576 1608 0 +39.07(+2.49%)
Dec 15, 2017 1563 1589 1551 1569 0 +18.16(+1.17%)
Dec 14, 2017 1577 1582 1545 1551 0 -20.12(-1.28%)
Dec 13, 2017 1568 1583 1559 1571 0 +8.68(+0.56%)
Dec 12, 2017 1566 1577 1552 1562 0 -0.84(-0.05%)
Dec 11, 2017 1570 1575 1551 1563 0 -6.11(-0.39%)
Dec 08, 2017 1572 1574 1544 1569 0 +6.81(+0.44%)
Dec 07, 2017 1587 1595 1558 1563 0 -13.17(-0.84%)
Dec 06, 2017 1582 1599 1567 1576 0 -8.62(-0.54%)
Dec 05, 2017 1602 1608 1576 1584 0 -33.99(-2.10%)
Dec 04, 2017 1586 1643 1584 1618 0 +46.17(+2.94%)
Dec 01, 2017 1571 1593 1548 1572 0 -1.94(-0.12%)
Nov 30, 2017 1563 1608 1552 1574 0 +7.20(+0.46%)
Nov 29, 2017 1514 1589 1512 1567 0 +56.11(+3.71%)
Nov 28, 2017 1476 1514 1469 1511 0 +38.83(+2.64%)
Nov 27, 2017 1469 1483 1455 1472 0 +5.34(+0.36%)
Nov 24, 2017 1474 1484 1464 1467 0 +9.60(+0.66%)
Nov 22, 2017 1463 1477 1450 1457 0 -6.76(-0.46%)
Nov 21, 2017 1465 1470 1444 1464 0 -4.72(-0.32%)
Nov 20, 2017 1463 1477 1449 1469 0 +6.96(+0.48%)
Nov 17, 2017 1437 1474 1430 1462 0 +36.26(+2.54%)
Nov 16, 2017 1423 1436 1411 1425 0 +4.80(+0.34%)
Nov 15, 2017 1389 1433 1378 1421 0 +20.45(+1.46%)
Nov 14, 2017 1386 1427 1366 1400 0 -36.44(-2.54%)
Nov 13, 2017 1445 1476 1421 1437 0 -8.79(-0.61%)
Nov 10, 2017 1426 1452 1417 1445 0 +28.54(+2.01%)
Nov 09, 2017 1370 1434 1363 1417 0 +39.88(+2.90%)
Nov 08, 2017 1373 1392 1365 1377 0 -3.56(-0.26%)
Nov 07, 2017 1396 1403 1373 1380 0 -14.34(-1.03%)
Nov 06, 2017 1398 1413 1386 1395 0 -2.56(-0.18%)
Nov 03, 2017 1424 1429 1395 1397 0 -30.05(-2.11%)
Nov 02, 2017 1428 1439 1414 1427 0 +7.63(+0.54%)
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.