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 (%)
Apr 30, 2019 1348 1352 1330 1338 0 -7.81(-0.58%)
Apr 29, 2019 1352 1357 1343 1346 0 -5.70(-0.42%)
Apr 26, 2019 1339 1354 1327 1352 0 +4.86(+0.36%)
Apr 25, 2019 1363 1368 1335 1347 0 -19.41(-1.42%)
Apr 24, 2019 1369 1388 1356 1366 0 -1.98(-0.14%)
Apr 23, 2019 1341 1375 1335 1368 0 +48.16(+3.65%)
Apr 22, 2019 1346 1350 1315 1320 0 -32.55(-2.41%)
Apr 18, 2019 1350 1362 1343 1353 0 +3.89(+0.29%)
Apr 17, 2019 1348 1361 1341 1349 0 +8.48(+0.63%)
Apr 16, 2019 1335 1347 1331 1340 0 +6.63(+0.50%)
Apr 15, 2019 1328 1341 1323 1334 0 +6.82(+0.51%)
Apr 12, 2019 1332 1345 1324 1327 0 -1.22(-0.09%)
Apr 11, 2019 1348 1351 1325 1328 0 -17.70(-1.32%)
Apr 10, 2019 1349 1364 1333 1346 0 +3.09(+0.23%)
Apr 09, 2019 1350 1359 1340 1343 0 -14.53(-1.07%)
Apr 08, 2019 1349 1368 1346 1357 0 +8.06(+0.60%)
Apr 05, 2019 1361 1375 1347 1349 0 -11.40(-0.84%)
Apr 04, 2019 1324 1361 1322 1360 0 +38.21(+2.89%)
Apr 03, 2019 1330 1336 1318 1322 0 +1.24(+0.09%)
Apr 02, 2019 1322 1330 1312 1321 0 +0.65(+0.05%)
Apr 01, 2019 1319 1328 1308 1320 0 +10.13(+0.77%)
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%)
Jan 02, 2019 1184 1230 1182 1216 0 +14.34(+1.19%)
Dec 31, 2018 1190 1208 1185 1202 0 +18.15(+1.53%)
Dec 28, 2018 1190 1203 1172 1184 0 +0.71(+0.06%)
Dec 27, 2018 1174 1188 1138 1183 0 -5.51(-0.46%)
Dec 26, 2018 1123 1190 1122 1189 0 +74.61(+6.70%)
Dec 24, 2018 1110 1137 1104 1114 0 -4.36(-0.39%)
Dec 21, 2018 1138 1171 1111 1118 0 -17.63(-1.55%)
Dec 20, 2018 1166 1169 1119 1136 0 -35.60(-3.04%)
Dec 19, 2018 1194 1208 1164 1172 0 -15.17(-1.28%)
Dec 18, 2018 1182 1199 1172 1187 0 +8.25(+0.70%)
Dec 17, 2018 1186 1201 1165 1179 0 -17.67(-1.48%)
Dec 14, 2018 1198 1225 1189 1196 0 -11.20(-0.93%)
Dec 13, 2018 1235 1242 1195 1207 0 -28.00(-2.27%)
Dec 12, 2018 1239 1249 1223 1235 0 +11.74(+0.96%)
Dec 11, 2018 1247 1257 1215 1224 0 -10.35(-0.84%)
Dec 10, 2018 1224 1242 1200 1234 0 +21.32(+1.76%)
Dec 07, 2018 1246 1251 1206 1213 0 -36.90(-2.95%)
Dec 06, 2018 1245 1256 1221 1250 0 -7.42(-0.59%)
Dec 04, 2018 1304 1311 1251 1257 0 -47.94(-3.67%)
Dec 03, 2018 1321 1330 1285 1305 0 -2.38(-0.18%)
Nov 30, 2018 1282 1316 1277 1307 0 +24.54(+1.91%)
Nov 29, 2018 1316 1318 1260 1283 0 -20.05(-1.54%)
Nov 28, 2018 1267 1305 1256 1303 0 +43.97(+3.49%)
Nov 27, 2018 1241 1270 1229 1259 0 +12.43(+1.00%)
Nov 26, 2018 1242 1259 1225 1247 0 +17.07(+1.39%)
Nov 23, 2018 1247 1254 1219 1229 0 -18.72(-1.50%)
Nov 21, 2018 1248 1248 1248 1248 0 +3.90(+0.31%)
Nov 20, 2018 1225 1283 1210 1244 0 -69.58(-5.30%)
Nov 19, 2018 1359 1372 1299 1314 0 -44.24(-3.26%)
Nov 16, 2018 1347 1367 1313 1358 0 -9.84(-0.72%)
Nov 15, 2018 1362 1378 1339 1368 0 -26.16(-1.88%)
Nov 14, 2018 1453 1482 1390 1394 0 -54.65(-3.77%)
Nov 13, 2018 1476 1483 1442 1449 0 -24.15(-1.64%)
Nov 12, 2018 1510 1519 1469 1473 0 -28.28(-1.88%)
Nov 09, 2018 1500 1510 1483 1501 0 +1.62(+0.11%)
Nov 08, 2018 1498 1512 1480 1500 0 +9.37(+0.63%)
Nov 07, 2018 1479 1495 1447 1490 0 -809.42(-35.20%)
Nov 06, 2018 2304 2323 2272 2300 0 -4.26(-0.18%)
Nov 05, 2018 2274 2316 2254 2304 0 +31.43(+1.38%)
Nov 02, 2018 2297 2332 2257 2272 0 +2.23(+0.10%)
Nov 01, 2018 2260 2287 2241 2270 0 +7.82(+0.35%)
Oct 31, 2018 2308 2311 2246 2262 0 -27.18(-1.19%)
Oct 30, 2018 2249 2304 2239 2290 0 +48.95(+2.18%)
Oct 29, 2018 2212 2283 2207 2241 0 +49.96(+2.28%)
Oct 26, 2018 2192 2214 2161 2191 0 +12.46(+0.57%)
Oct 24, 2018 2192 2239 2174 2178 0 -17.12(-0.78%)
Oct 23, 2018 2200 2217 2146 2195 0 -27.65(-1.24%)
Oct 22, 2018 2216 2237 2204 2223 0 +32.79(+1.50%)
Oct 19, 2018 2229 2236 2178 2190 0 -37.89(-1.70%)
Oct 18, 2018 2235 2253 2202 2228 0 -11.88(-0.53%)
Oct 17, 2018 2271 2283 2216 2240 0 -44.39(-1.94%)
Oct 16, 2018 2253 2290 2233 2284 0 +34.00(+1.51%)
Oct 15, 2018 2240 2273 2225 2250 0 +9.69(+0.43%)
Oct 12, 2018 2222 2265 2210 2241 0 +43.22(+1.97%)
Oct 11, 2018 2224 2269 2185 2197 0 -21.99(-0.99%)
Oct 10, 2018 2264 2279 2212 2219 0 -40.60(-1.80%)
Oct 09, 2018 2262 2286 2247 2260 0 +2.68(+0.12%)
Oct 08, 2018 2245 2266 2232 2257 0 +8.70(+0.39%)
Oct 05, 2018 2251 2277 2231 2249 0 +0.88(+0.04%)
Oct 04, 2018 2258 2271 2236 2248 0 -10.55(-0.47%)
Oct 03, 2018 2261 2276 2238 2258 0 +1.09(+0.05%)
Oct 02, 2018 2312 2325 2255 2257 0 -52.11(-2.26%)
Oct 01, 2018 2311 2330 2298 2309 0 +9.59(+0.42%)
Sep 28, 2018 2298 2319 2288 2300 0 +2.21(+0.10%)
Sep 27, 2018 2301 2319 2289 2298 0 -7.27(-0.32%)
Sep 26, 2018 2291 2321 2274 2305 0 +30.28(+1.33%)
Sep 25, 2018 2278 2290 2262 2274 0 +5.70(+0.25%)
Sep 24, 2018 2282 2299 2258 2269 0 -12.75(-0.56%)
Sep 21, 2018 2289 2309 2272 2282 0 +2.42(+0.11%)
Sep 20, 2018 2290 2297 2252 2279 0 -11.56(-0.50%)
Sep 19, 2018 2281 2302 2269 2291 0 +5.64(+0.25%)
Sep 18, 2018 2264 2300 2258 2285 0 +21.84(+0.97%)
Sep 17, 2018 2275 2287 2251 2263 0 -27.11(-1.18%)
Sep 14, 2018 2272 2295 2249 2290 0 +5.81(+0.25%)
Sep 13, 2018 2307 2320 2275 2285 0 -30.73(-1.33%)
Sep 12, 2018 2320 2339 2298 2315 0 +1.06(+0.05%)
Sep 11, 2018 2311 2326 2295 2314 0 -3.45(-0.15%)
Sep 10, 2018 2311 2333 2305 2318 0 +20.14(+0.88%)
Sep 07, 2018 2307 2328 2290 2297 0 -13.00(-0.56%)
Sep 06, 2018 2334 2345 2307 2310 0 -11.53(-0.50%)
Sep 05, 2018 2333 2344 2300 2322 0 -14.61(-0.63%)
Sep 04, 2018 2307 2346 2298 2337 0 +33.19(+1.44%)
Aug 31, 2018 2303 2303 2303 2303 0 +30.37(+1.34%)
Aug 30, 2018 2265 2291 2259 2273 0 +2.62(+0.12%)
Aug 29, 2018 2262 2282 2234 2270 0 +6.35(+0.28%)
Aug 28, 2018 2264 2273 2241 2264 0 +4.37(+0.19%)
Aug 27, 2018 2289 2295 2256 2260 0 -19.25(-0.84%)
Aug 24, 2018 2266 2297 2245 2279 0 -3.08(-0.13%)
Aug 23, 2018 2245 2290 2239 2282 0 +36.64(+1.63%)
Aug 22, 2018 2268 2297 2233 2245 0 -19.91(-0.88%)
Aug 21, 2018 2261 2284 2208 2265 0 +78.49(+3.59%)
Aug 20, 2018 2156 2192 2133 2187 0 +45.37(+2.12%)
Aug 17, 2018 2124 2150 2113 2141 0 +19.79(+0.93%)
Aug 16, 2018 2128 2146 2081 2122 0 +4.41(+0.21%)
Aug 15, 2018 2181 2197 2109 2117 0 -104.65(-4.71%)
Aug 14, 2018 2180 2228 2177 2222 0 +51.11(+2.35%)
Aug 13, 2018 2199 2209 2159 2171 0 -14.01(-0.64%)
Aug 10, 2018 2170 2203 2157 2185 0 +9.81(+0.45%)
Aug 09, 2018 2168 2189 2158 2175 0 +11.56(+0.53%)
Aug 08, 2018 2145 2172 2142 2163 0 +24.96(+1.17%)
Aug 07, 2018 2128 2142 2110 2138 0 +14.91(+0.70%)
Aug 06, 2018 2112 2128 2104 2124 0 +10.47(+0.50%)
Aug 03, 2018 2116 2133 2094 2113 0 +5.37(+0.25%)
Aug 02, 2018 2081 2111 2067 2108 0 +27.33(+1.31%)
Aug 01, 2018 2113 2131 2072 2080 0 -39.92(-1.88%)
Jul 31, 2018 2121 2137 2107 2120 0 +2.90(+0.14%)
Jul 30, 2018 2111 2135 2102 2117 0 +15.17(+0.72%)
Jul 27, 2018 2127 2144 2094 2102 0 -20.74(-0.98%)
Jul 26, 2018 2134 2166 2116 2123 0 -8.62(-0.40%)
Jul 25, 2018 2112 2136 2105 2132 0 +20.47(+0.97%)
Jul 24, 2018 2132 2135 2098 2111 0 -15.33(-0.72%)
Jul 23, 2018 2114 2141 2107 2126 0 +13.33(+0.63%)
Jul 20, 2018 2116 2139 2107 2113 0 -15.35(-0.72%)
Jul 19, 2018 2095 2137 2092 2128 0 +33.60(+1.60%)
Jul 18, 2018 2082 2099 2067 2095 0 +15.65(+0.75%)
Jul 17, 2018 2057 2091 2054 2079 0 +18.25(+0.89%)
Jul 16, 2018 2057 2070 2035 2061 0 +8.35(+0.41%)
Jul 13, 2018 2036 2065 2031 2053 0 +16.86(+0.83%)
Jul 12, 2018 2055 2061 2023 2036 0 -23.43(-1.14%)
Jul 11, 2018 2050 2071 2038 2059 0 -1.54(-0.07%)
Jul 10, 2018 2064 2077 2044 2061 0 -8.52(-0.41%)
Jul 09, 2018 2085 2091 2059 2069 0 -3.43(-0.17%)
Jul 06, 2018 2063 2086 2056 2073 0 +4.47(+0.22%)
Jul 05, 2018 2080 2085 2055 2068 0 -3.92(-0.19%)
Jul 03, 2018 2072 2072 2072 2072 0 +11.28(+0.55%)
Jul 02, 2018 2067 2074 2042 2061 0 -18.23(-0.88%)
Jun 29, 2018 2102 2120 2078 2079 0 -14.64(-0.70%)
Jun 28, 2018 2072 2104 2061 2094 0 +21.59(+1.04%)
Jun 27, 2018 2094 2122 2067 2072 0 -17.08(-0.82%)
Jun 26, 2018 2060 2093 2050 2089 0 +14.18(+0.68%)
Jun 25, 2018 2087 2103 2060 2075 0 -8.55(-0.41%)
Jun 22, 2018 2137 2139 2073 2084 0 -48.56(-2.28%)
Jun 21, 2018 2123 2143 2105 2132 0 -4.83(-0.23%)
Jun 20, 2018 2123 2141 2106 2137 0 +27.44(+1.30%)
Jun 19, 2018 2084 2112 2077 2110 0 +2.94(+0.14%)
Jun 18, 2018 2080 2123 2075 2107 0 +16.45(+0.79%)
Jun 15, 2018 2090 2092 2072 2090 0 +18.66(+0.90%)
Jun 14, 2018 2086 2098 2057 2072 0 -21.13(-1.01%)
Jun 13, 2018 2126 2138 2085 2093 0 -36.66(-1.72%)
Jun 12, 2018 2120 2150 2102 2129 0 +10.09(+0.48%)
Jun 11, 2018 2117 2138 2105 2119 0 +3.92(+0.19%)
Jun 08, 2018 2106 2124 2093 2115 0 +5.16(+0.24%)
Jun 07, 2018 2107 2140 2097 2110 0 +11.76(+0.56%)
Jun 06, 2018 2087 2105 2060 2098 0 +10.57(+0.51%)
Jun 05, 2018 2036 2095 2026 2088 0 +54.31(+2.67%)
Jun 04, 2018 1987 2036 1980 2033 0 +65.47(+3.33%)
Jun 01, 2018 1961 1983 1953 1968 0 +12.03(+0.62%)
May 31, 2018 1957 1979 1935 1956 0 -3.02(-0.15%)
May 30, 2018 1930 1969 1922 1959 0 +32.10(+1.67%)
May 29, 2018 1905 1937 1897 1927 0 +16.92(+0.89%)
May 25, 2018 1910 1910 1910 1910 0 -5.51(-0.29%)
May 24, 2018 1881 1929 1879 1916 0 +26.27(+1.39%)
May 23, 2018 1862 1903 1856 1889 0 +17.61(+0.94%)
May 22, 2018 1890 1928 1841 1872 0 +6.01(+0.32%)
May 21, 2018 1862 1885 1847 1866 0 +11.55(+0.62%)
May 18, 2018 1867 1878 1837 1854 0 -21.88(-1.17%)
May 17, 2018 1853 1899 1844 1876 0 +18.20(+0.98%)
May 16, 2018 1862 1896 1830 1858 0 +22.82(+1.24%)
May 15, 2018 1812 1844 1803 1835 0 +21.35(+1.18%)
May 14, 2018 1809 1828 1800 1814 0 +17.92(+1.00%)
May 11, 2018 1773 1804 1768 1796 0 +13.49(+0.76%)
May 10, 2018 1784 1791 1746 1782 0 -17.47(-0.97%)
May 09, 2018 1775 1803 1763 1800 0 +26.15(+1.47%)
May 08, 2018 1765 1783 1752 1773 0 +9.06(+0.51%)
May 07, 2018 1803 1805 1748 1764 0 -37.04(-2.06%)
May 04, 2018 1808 1816 1787 1801 0 -14.04(-0.77%)
May 03, 2018 1813 1827 1786 1816 0 +1.22(+0.07%)
May 02, 2018 1796 1828 1781 1814 0 +10.02(+0.56%)
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.