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 (%)
Aug 30, 2019 1186 1197 1168 1170 0 -7.67(-0.65%)
Aug 29, 2019 1168 1187 1161 1177 0 +19.29(+1.67%)
Aug 28, 2019 1126 1163 1124 1158 0 +28.88(+2.56%)
Aug 27, 2019 1143 1145 1125 1129 0 -5.84(-0.51%)
Aug 26, 2019 1136 1145 1124 1135 0 +4.56(+0.40%)
Aug 23, 2019 1158 1166 1124 1130 0 -41.04(-3.50%)
Aug 22, 2019 1154 1181 1147 1171 0 +22.80(+1.99%)
Aug 21, 2019 1127 1154 1111 1149 0 +38.74(+3.49%)
Aug 20, 2019 1104 1136 1076 1110 0 -19.77(-1.75%)
Aug 19, 2019 1128 1141 1110 1130 0 +15.67(+1.41%)
Aug 16, 2019 1101 1122 1088 1114 0 +20.99(+1.92%)
Aug 15, 2019 1122 1128 1079 1093 0 -27.82(-2.48%)
Aug 14, 2019 1134 1146 1110 1121 0 -73.35(-6.14%)
Aug 13, 2019 1156 1217 1148 1194 0 +31.39(+2.70%)
Aug 12, 2019 1175 1181 1152 1163 0 -17.83(-1.51%)
Aug 09, 2019 1203 1204 1176 1180 0 -23.72(-1.97%)
Aug 08, 2019 1195 1215 1184 1204 0 +16.77(+1.41%)
Aug 07, 2019 1178 1195 1166 1187 0 -5.55(-0.47%)
Aug 06, 2019 1167 1197 1159 1193 0 +30.30(+2.61%)
Aug 05, 2019 1180 1183 1141 1163 0 -33.19(-2.78%)
Aug 02, 2019 1195 1209 1184 1196 0 +0.65(+0.05%)
Aug 01, 2019 1259 1265 1188 1195 0 -60.99(-4.86%)
Jul 31, 2019 1257 1275 1240 1256 0 -2.01(-0.16%)
Jul 30, 2019 1266 1270 1249 1258 0 -11.01(-0.87%)
Jul 29, 2019 1271 1281 1261 1269 0 -2.74(-0.22%)
Jul 26, 2019 1257 1275 1247 1272 0 +15.92(+1.27%)
Jul 25, 2019 1259 1271 1245 1256 0 -5.76(-0.46%)
Jul 24, 2019 1248 1267 1242 1262 0 +15.43(+1.24%)
Jul 23, 2019 1239 1251 1231 1246 0 +13.59(+1.10%)
Jul 22, 2019 1242 1259 1227 1233 0 -6.92(-0.56%)
Jul 19, 2019 1239 1260 1223 1240 0 +7.34(+0.60%)
Jul 18, 2019 1241 1248 1223 1232 0 -16.78(-1.34%)
Jul 17, 2019 1256 1263 1244 1249 0 -9.41(-0.75%)
Jul 16, 2019 1258 1270 1251 1259 0 -0.21(-0.02%)
Jul 15, 2019 1260 1274 1250 1259 0 -0.42(-0.03%)
Jul 12, 2019 1242 1265 1238 1259 0 +20.36(+1.64%)
Jul 11, 2019 1228 1245 1222 1239 0 +17.79(+1.46%)
Jul 10, 2019 1223 1233 1213 1221 0 +1.58(+0.13%)
Jul 09, 2019 1226 1233 1214 1219 0 -8.89(-0.72%)
Jul 08, 2019 1222 1234 1214 1228 0 +6.64(+0.54%)
Jul 05, 2019 1205 1229 1202 1222 0 +16.39(+1.36%)
Jul 03, 2019 1184 1213 1181 1205 0 +22.07(+1.87%)
Jul 02, 2019 1192 1198 1177 1183 0 -8.59(-0.72%)
Jul 01, 2019 1207 1217 1183 1192 0 +0.22(+0.02%)
Jun 28, 2019 1190 1198 1184 1192 0 +3.30(+0.28%)
Jun 27, 2019 1192 1197 1174 1188 0 +0.10(+0.01%)
Jun 26, 2019 1188 1201 1178 1188 0 +2.09(+0.18%)
Jun 25, 2019 1189 1195 1177 1186 0 +2.63(+0.22%)
Jun 24, 2019 1196 1199 1179 1184 0 -13.66(-1.14%)
Jun 21, 2019 1206 1218 1186 1197 0 -7.98(-0.66%)
Jun 20, 2019 1220 1222 1196 1205 0 -5.59(-0.46%)
Jun 19, 2019 1207 1220 1194 1211 0 +4.10(+0.34%)
Jun 18, 2019 1207 1221 1197 1207 0 +6.78(+0.57%)
Jun 17, 2019 1194 1218 1189 1200 0 +3.27(+0.27%)
Jun 14, 2019 1197 1206 1184 1197 0 +1.64(+0.14%)
Jun 13, 2019 1181 1199 1176 1195 0 +16.99(+1.44%)
Jun 12, 2019 1181 1190 1171 1178 0 -3.33(-0.28%)
Jun 11, 2019 1178 1191 1170 1181 0 +6.28(+0.53%)
Jun 10, 2019 1176 1193 1165 1175 0 +7.32(+0.63%)
Jun 07, 2019 1159 1174 1150 1168 0 +16.04(+1.39%)
Jun 06, 2019 1156 1163 1138 1152 0 -13.00(-1.12%)
Jun 05, 2019 1174 1183 1155 1165 0 -3.83(-0.33%)
Jun 04, 2019 1158 1174 1153 1168 0 +17.93(+1.56%)
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.