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, 2018 1871 1880 1824 1827 0 -38.06(-2.04%)
Apr 27, 2018 1833 1872 1822 1865 0 +31.71(+1.73%)
Apr 26, 2018 1797 1836 1786 1833 0 +38.60(+2.15%)
Apr 25, 2018 1782 1803 1765 1795 0 +8.88(+0.50%)
Apr 24, 2018 1795 1818 1775 1786 0 -2.15(-0.12%)
Apr 23, 2018 1769 1798 1760 1788 0 +21.07(+1.19%)
Apr 20, 2018 1773 1787 1753 1767 0 -7.58(-0.43%)
Apr 19, 2018 1783 1796 1757 1775 0 -12.40(-0.69%)
Apr 18, 2018 1795 1822 1782 1787 0 -3.24(-0.18%)
Apr 17, 2018 1798 1813 1786 1790 0 +8.32(+0.47%)
Apr 16, 2018 1771 1793 1759 1782 0 +28.27(+1.61%)
Apr 13, 2018 1795 1796 1745 1754 0 -33.68(-1.88%)
Apr 12, 2018 1797 1808 1777 1787 0 +1.99(+0.11%)
Apr 11, 2018 1778 1815 1774 1785 0 -6.59(-0.37%)
Apr 10, 2018 1813 1817 1772 1792 0 +2.08(+0.12%)
Apr 09, 2018 1824 1830 1788 1790 0 -19.95(-1.10%)
Apr 06, 2018 1841 1852 1796 1810 0 -46.30(-2.49%)
Apr 05, 2018 1832 1862 1819 1856 0 +29.15(+1.60%)
Apr 04, 2018 1768 1832 1762 1827 0 +42.68(+2.39%)
Apr 03, 2018 1756 1792 1752 1784 0 +32.72(+1.87%)
Apr 02, 2018 1788 1805 1730 1752 0 -34.40(-1.93%)
Mar 29, 2018 1786 1786 1786 1786 0 +21.63(+1.23%)
Mar 28, 2018 1749 1794 1741 1764 0 +23.35(+1.34%)
Mar 27, 2018 1752 1773 1732 1741 0 -13.69(-0.78%)
Mar 26, 2018 1745 1765 1734 1755 0 +28.62(+1.66%)
Mar 23, 2018 1765 1770 1724 1726 0 -29.63(-1.69%)
Mar 22, 2018 1776 1792 1751 1756 0 -35.11(-1.96%)
Mar 21, 2018 1778 1811 1770 1791 0 +12.30(+0.69%)
Mar 20, 2018 1778 1788 1764 1778 0 +6.33(+0.36%)
Mar 19, 2018 1769 1787 1754 1772 0 +3.94(+0.22%)
Mar 16, 2018 1757 1787 1752 1768 0 +9.41(+0.54%)
Mar 15, 2018 1781 1784 1749 1759 0 -15.69(-0.88%)
Mar 14, 2018 1797 1802 1762 1775 0 -20.83(-1.16%)
Mar 13, 2018 1791 1801 1788 1795 0 +9.28(+0.52%)
Mar 12, 2018 1789 1797 1769 1786 0 -5.28(-0.29%)
Mar 09, 2018 1802 1808 1760 1791 0 +3.71(+0.21%)
Mar 08, 2018 1822 1830 1782 1788 0 -22.18(-1.23%)
Mar 07, 2018 1810 1843 1805 1810 0 -37.71(-2.04%)
Mar 06, 2018 1837 1852 1820 1848 0 +12.92(+0.70%)
Mar 05, 2018 1831 1847 1818 1835 0 -1.80(-0.10%)
Mar 02, 2018 1769 1844 1766 1836 0 +38.67(+2.15%)
Mar 01, 2018 1800 1839 1748 1798 0 -14.67(-0.81%)
Feb 28, 2018 1826 1854 1795 1812 0 +91.92(+5.34%)
Feb 27, 2018 1783 1806 1712 1720 0 -16.61(-0.96%)
Feb 26, 2018 1729 1742 1705 1737 0 +21.76(+1.27%)
Feb 23, 2018 1690 1721 1680 1715 0 +35.92(+2.14%)
Feb 22, 2018 1670 1689 1665 1679 0 +19.66(+1.18%)
Feb 21, 2018 1664 1693 1658 1660 0 -11.98(-0.72%)
Feb 20, 2018 1690 1702 1664 1672 0 -33.62(-1.97%)
Feb 16, 2018 1705 1705 1705 1705 0 -0.60(-0.04%)
Feb 15, 2018 1688 1711 1667 1706 0 +32.27(+1.93%)
Feb 14, 2018 1634 1683 1629 1674 0 +30.81(+1.88%)
Feb 13, 2018 1627 1655 1618 1643 0 +11.71(+0.72%)
Feb 12, 2018 1646 1651 1608 1631 0 -0.79(-0.05%)
Feb 09, 2018 1614 1648 1565 1632 0 +26.55(+1.65%)
Feb 08, 2018 1625 1667 1605 1605 0 -46.60(-2.82%)
Feb 07, 2018 1648 1667 1637 1652 0 +8.30(+0.50%)
Feb 06, 2018 1588 1656 1568 1644 0 -13.47(-0.81%)
Feb 05, 2018 1676 1698 1633 1657 0 -31.53(-1.87%)
Feb 02, 2018 1710 1727 1682 1689 0 -38.76(-2.24%)
Feb 01, 2018 1726 1747 1713 1727 0 -6.21(-0.36%)
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%)
Nov 01, 2017 1430 1442 1411 1420 0 -0.80(-0.06%)
Oct 31, 2017 1432 1446 1412 1421 0 +6.23(+0.44%)
Oct 30, 2017 1436 1441 1404 1414 0 -31.33(-2.17%)
Oct 27, 2017 1460 1467 1435 1446 0 -39.74(-2.68%)
Oct 26, 2017 1481 1495 1468 1485 0 +6.00(+0.41%)
Oct 25, 2017 1486 1492 1470 1479 0 -6.76(-0.45%)
Oct 24, 2017 1499 1508 1482 1486 0 -10.04(-0.67%)
Oct 23, 2017 1493 1516 1488 1496 0 +2.94(+0.20%)
Oct 20, 2017 1479 1500 1475 1493 0 +23.39(+1.59%)
Oct 19, 2017 1465 1476 1459 1470 0 +2.74(+0.19%)
Oct 18, 2017 1469 1482 1459 1467 0 -3.65(-0.25%)
Oct 17, 2017 1457 1473 1453 1471 0 +11.74(+0.80%)
Oct 16, 2017 1465 1472 1444 1459 0 -16.05(-1.09%)
Oct 13, 2017 1470 1487 1463 1475 0 +5.91(+0.40%)
Oct 12, 2017 1483 1485 1453 1469 0 -18.45(-1.24%)
Oct 11, 2017 1488 1498 1480 1488 0 +2.03(+0.14%)
Oct 10, 2017 1499 1506 1481 1486 0 -9.88(-0.66%)
Oct 09, 2017 1516 1520 1489 1495 0 -15.11(-1.00%)
Oct 06, 2017 1511 1521 1499 1511 0 -7.74(-0.51%)
Oct 05, 2017 1508 1525 1502 1518 0 +7.28(+0.48%)
Oct 04, 2017 1516 1522 1501 1511 0 -8.68(-0.57%)
Oct 03, 2017 1515 1525 1503 1520 0 +7.12(+0.47%)
Oct 02, 2017 1529 1531 1493 1513 0 -19.47(-1.27%)
Sep 29, 2017 1543 1551 1528 1532 0 -7.98(-0.52%)
Sep 28, 2017 1544 1552 1532 1540 0 -5.32(-0.34%)
Sep 27, 2017 1539 1552 1526 1545 0 +8.29(+0.54%)
Sep 26, 2017 1541 1551 1529 1537 0 +0.11(+0.01%)
Sep 25, 2017 1513 1547 1507 1537 0 +22.54(+1.49%)
Sep 22, 2017 1508 1523 1499 1514 0 +4.01(+0.27%)
Sep 21, 2017 1510 1520 1500 1510 0 +2.87(+0.19%)
Sep 20, 2017 1517 1518 1494 1508 0 -10.96(-0.72%)
Sep 19, 2017 1542 1549 1516 1519 0 -12.81(-0.84%)
Sep 18, 2017 1544 1550 1526 1531 0 -10.11(-0.66%)
Sep 15, 2017 1525 1544 1515 1541 0 +15.14(+0.99%)
Sep 14, 2017 1532 1535 1515 1526 0 -8.44(-0.55%)
Sep 13, 2017 1539 1553 1528 1535 0 +4.26(+0.28%)
Sep 12, 2017 1515 1547 1513 1530 0 +19.72(+1.31%)
Sep 11, 2017 1496 1516 1489 1511 0 +14.62(+0.98%)
Sep 08, 2017 1511 1513 1482 1496 0 -14.73(-0.97%)
Sep 07, 2017 1525 1531 1502 1511 0 -5.72(-0.38%)
Sep 06, 2017 1501 1520 1491 1517 0 +29.72(+2.00%)
Sep 05, 2017 1488 1496 1473 1487 0 -5.06(-0.34%)
Sep 01, 2017 1486 1502 1480 1492 0 +6.67(+0.45%)
Aug 31, 2017 1478 1492 1475 1485 0 +3.75(+0.25%)
Aug 30, 2017 1471 1488 1464 1482 0 +9.09(+0.62%)
Aug 29, 2017 1468 1475 1457 1472 0 -7.80(-0.53%)
Aug 28, 2017 1480 1488 1470 1480 0 +5.09(+0.35%)
Aug 25, 2017 1462 1485 1456 1475 0 +19.43(+1.33%)
Aug 24, 2017 1487 1505 1450 1456 0 -8.57(-0.59%)
Aug 23, 2017 1460 1473 1451 1464 0 +0.42(+0.03%)
Aug 22, 2017 1456 1472 1447 1464 0 +14.78(+1.02%)
Aug 21, 2017 1435 1456 1425 1449 0 +14.81(+1.03%)
Aug 18, 2017 1428 1448 1419 1434 0 +4.93(+0.34%)
Aug 17, 2017 1448 1450 1426 1429 0 -28.75(-1.97%)
Aug 16, 2017 1451 1474 1436 1458 0 +17.89(+1.24%)
Aug 15, 2017 1437 1472 1417 1440 0 +4.47(+0.31%)
Aug 14, 2017 1473 1477 1429 1436 0 -25.49(-1.74%)
Aug 11, 2017 1448 1485 1438 1461 0 +0.59(+0.04%)
Aug 10, 2017 1485 1493 1442 1461 0 -54.11(-3.57%)
Aug 09, 2017 1520 1528 1498 1515 0 -11.33(-0.74%)
Aug 08, 2017 1524 1549 1511 1526 0 +12.48(+0.82%)
Aug 07, 2017 1497 1520 1493 1514 0 +14.49(+0.97%)
Aug 04, 2017 1495 1509 1485 1499 0 +5.73(+0.38%)
Aug 03, 2017 1501 1516 1478 1493 0 -6.28(-0.42%)
Aug 02, 2017 1505 1520 1489 1500 0 -14.89(-0.98%)
Aug 01, 2017 1506 1519 1496 1515 0 +10.89(+0.72%)
Jul 31, 2017 1509 1522 1481 1504 0 +4.15(+0.28%)
Jul 28, 2017 1501 1510 1486 1500 0 -2.66(-0.18%)
Jul 27, 2017 1469 1506 1462 1502 0 +32.46(+2.21%)
Jul 26, 2017 1476 1480 1456 1470 0 -1.06(-0.07%)
Jul 25, 2017 1438 1488 1436 1471 0 +41.32(+2.89%)
Jul 24, 2017 1459 1467 1423 1429 0 -40.94(-2.78%)
Jul 21, 2017 1472 1481 1450 1470 0 -4.90(-0.33%)
Jul 20, 2017 1487 1498 1468 1475 0 -6.01(-0.41%)
Jul 19, 2017 1476 1490 1469 1481 0 +9.16(+0.62%)
Jul 18, 2017 1481 1488 1464 1472 0 -11.27(-0.76%)
Jul 17, 2017 1469 1494 1458 1483 0 +22.33(+1.53%)
Jul 14, 2017 1469 1476 1452 1461 0 -2.44(-0.17%)
Jul 13, 2017 1439 1468 1436 1464 0 +35.69(+2.50%)
Jul 12, 2017 1424 1434 1420 1428 0 +7.70(+0.54%)
Jul 11, 2017 1417 1428 1410 1420 0 +2.23(+0.16%)
Jul 10, 2017 1460 1462 1414 1418 0 -45.50(-3.11%)
Jul 07, 2017 1469 1478 1459 1463 0 -1.08(-0.07%)
Jul 06, 2017 1478 1486 1460 1464 0 -27.08(-1.82%)
Jul 05, 2017 1506 1514 1476 1492 0 -11.36(-0.76%)
Jul 03, 2017 1510 1530 1492 1503 0 +1.83(+0.12%)
Jun 30, 2017 1489 1510 1481 1501 0 +21.07(+1.42%)
Jun 29, 2017 1486 1496 1469 1480 0 -5.31(-0.36%)
Jun 28, 2017 1469 1498 1463 1485 0 +22.88(+1.56%)
Jun 27, 2017 1449 1473 1448 1462 0 +10.73(+0.74%)
Jun 26, 2017 1445 1460 1436 1452 0 +14.93(+1.04%)
Jun 23, 2017 1421 1439 1410 1437 0 +15.60(+1.10%)
Jun 22, 2017 1423 1436 1407 1421 0 -1.06(-0.07%)
Jun 21, 2017 1437 1451 1411 1422 0 -20.76(-1.44%)
Jun 20, 2017 1485 1488 1441 1443 0 -45.73(-3.07%)
Jun 19, 2017 1497 1500 1470 1489 0 -4.80(-0.32%)
Jun 16, 2017 1479 1495 1465 1494 0 +1.06(+0.07%)
Jun 15, 2017 1502 1511 1475 1492 0 -12.16(-0.81%)
Jun 14, 2017 1509 1517 1487 1505 0 -7.09(-0.47%)
Jun 13, 2017 1512 1525 1503 1512 0 -2.63(-0.17%)
Jun 12, 2017 1510 1541 1507 1514 0 +2.33(+0.15%)
Jun 09, 2017 1476 1520 1467 1512 0 +36.50(+2.47%)
Jun 08, 2017 1480 1528 1474 1476 0 -26.78(-1.78%)
Jun 07, 2017 1503 1513 1493 1502 0 +5.81(+0.39%)
Jun 06, 2017 1531 1538 1491 1496 0 -41.65(-2.71%)
Jun 05, 2017 1539 1552 1526 1538 0 -7.68(-0.50%)
Jun 02, 2017 1555 1566 1539 1546 0 -14.74(-0.94%)
Jun 01, 2017 1548 1566 1536 1561 0 +20.35(+1.32%)
May 31, 2017 1542 1546 1526 1540 0 +2.77(+0.18%)
May 30, 2017 1543 1555 1532 1537 0 -9.07(-0.59%)
May 26, 2017 1549 1556 1537 1547 0 +1.54(+0.10%)
May 25, 2017 1528 1559 1522 1545 0 +28.83(+1.90%)
May 24, 2017 1523 1530 1510 1516 0 -5.03(-0.33%)
May 23, 2017 1541 1544 1519 1521 0 -18.24(-1.18%)
May 22, 2017 1522 1548 1517 1539 0 +21.85(+1.44%)
May 19, 2017 1522 1528 1489 1518 0 +1.81(+0.12%)
May 18, 2017 1529 1540 1511 1516 0 -9.28(-0.61%)
May 17, 2017 1507 1547 1503 1525 0 +17.86(+1.19%)
May 16, 2017 1506 1539 1490 1507 0 -47.49(-3.05%)
May 15, 2017 1570 1581 1546 1555 0 -11.18(-0.71%)
May 12, 2017 1603 1606 1555 1566 0 -47.95(-2.97%)
May 11, 2017 1665 1673 1600 1614 0 -79.25(-4.68%)
May 10, 2017 1661 1702 1657 1693 0 +32.05(+1.93%)
May 09, 2017 1643 1673 1639 1661 0 +14.35(+0.87%)
May 08, 2017 1661 1664 1641 1647 0 -9.48(-0.57%)
May 05, 2017 1660 1668 1647 1656 0 +1.81(+0.11%)
May 04, 2017 1662 1669 1646 1654 0 -7.65(-0.46%)
May 03, 2017 1657 1671 1647 1662 0 +4.33(+0.26%)
May 02, 2017 1630 1661 1625 1658 0 +30.92(+1.90%)
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.