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 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%)
Oct 01, 2019 1208 1218 1189 1196 0 -6.78(-0.56%)
Sep 30, 2019 1190 1208 1186 1203 0 +17.96(+1.52%)
Sep 27, 2019 1191 1203 1175 1185 0 -1.54(-0.13%)
Sep 26, 2019 1197 1201 1177 1186 0 -9.12(-0.76%)
Sep 25, 2019 1190 1205 1185 1195 0 +8.98(+0.76%)
Sep 24, 2019 1196 1209 1178 1186 0 -1.09(-0.09%)
Sep 23, 2019 1176 1194 1167 1187 0 +6.01(+0.51%)
Sep 20, 2019 1211 1220 1177 1181 0 -25.50(-2.11%)
Sep 19, 2019 1219 1226 1201 1207 0 -5.82(-0.48%)
Sep 18, 2019 1212 1223 1199 1213 0 -0.23(-0.02%)
Sep 17, 2019 1227 1230 1202 1213 0 -12.05(-0.98%)
Sep 16, 2019 1216 1243 1211 1225 0 -15.27(-1.23%)
Sep 13, 2019 1249 1263 1237 1240 0 -0.40(-0.03%)
Sep 12, 2019 1244 1258 1228 1241 0 -8.50(-0.68%)
Sep 11, 2019 1243 1262 1225 1249 0 +8.94(+0.72%)
Sep 10, 2019 1227 1244 1208 1240 0 +12.31(+1.00%)
Sep 09, 2019 1202 1232 1195 1228 0 +28.34(+2.36%)
Sep 06, 2019 1195 1214 1192 1200 0 +7.96(+0.67%)
Sep 05, 2019 1179 1203 1174 1192 0 +29.31(+2.52%)
Sep 04, 2019 1159 1169 1153 1162 0 +10.23(+0.89%)
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.