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 (%)
Jun 30, 2020 906.10 918.40 893.99 913.45 0 -1.13(-0.12%)
Jun 29, 2020 887.01 915.11 869.97 914.59 0 +31.57(+3.58%)
Jun 26, 2020 908.85 923.73 879.58 883.01 0 -28.29(-3.10%)
Jun 25, 2020 914.79 920.63 890.07 911.30 0 -15.28(-1.65%)
Jun 24, 2020 946.69 954.09 909.35 926.58 0 -34.39(-3.58%)
Jun 23, 2020 963.48 970.71 952.35 960.98 0 +7.18(+0.75%)
Jun 22, 2020 945.65 963.59 935.01 953.79 0 +2.60(+0.27%)
Jun 19, 2020 997.76 1001 949.08 951.19 0 -20.42(-2.10%)
Jun 18, 2020 971.13 993.65 961.66 971.61 0 -16.27(-1.65%)
Jun 17, 2020 1012 1019 981.82 987.88 0 -24.97(-2.47%)
Jun 16, 2020 1036 1042 989.42 1013 0 +57.54(+6.02%)
Jun 15, 2020 914.29 959.03 907.29 955.31 0 -2.49(-0.26%)
Jun 12, 2020 983.64 986.02 930.23 957.80 0 +10.51(+1.11%)
Jun 11, 2020 952.40 974.24 940.76 947.29 0 -54.44(-5.43%)
Jun 10, 2020 1042 1043 996.43 1002 0 -42.15(-4.04%)
Jun 09, 2020 1063 1079 1037 1044 0 -32.48(-3.02%)
Jun 08, 2020 1081 1095 1049 1076 0 +17.47(+1.65%)
Jun 05, 2020 1055 1091 1042 1059 0 +54.00(+5.37%)
Jun 04, 2020 992.12 1025 986.75 1005 0 -0.27(-0.03%)
Jun 03, 2020 985.58 1016 982.32 1005 0 +29.16(+2.99%)
Jun 02, 2020 961.45 979.32 947.58 976.00 0 +22.41(+2.35%)
Jun 01, 2020 941.25 962.04 930.58 953.59 0 +14.11(+1.50%)
May 29, 2020 950.40 964.95 931.46 939.48 0 -27.09(-2.80%)
May 28, 2020 1005 1011 963.00 966.57 0 -31.99(-3.20%)
May 27, 2020 1002 1021 976.75 998.56 0 +21.06(+2.15%)
May 26, 2020 963.33 985.17 955.28 977.50 0 +45.33(+4.86%)
May 22, 2020 941.91 959.84 924.55 932.18 0 -16.98(-1.79%)
May 21, 2020 928.95 966.29 914.47 949.16 0 +60.32(+6.79%)
May 20, 2020 892.23 906.61 880.78 888.84 0 +6.79(+0.77%)
May 19, 2020 883.75 906.72 852.51 882.05 0 -1.61(-0.18%)
May 18, 2020 884.32 908.59 871.73 883.66 0 +45.05(+5.37%)
May 15, 2020 776.59 841.33 771.73 838.61 0 +44.35(+5.58%)
May 14, 2020 768.50 798.00 751.41 794.26 0 +11.25(+1.44%)
May 13, 2020 812.42 816.32 775.08 783.01 0 -31.82(-3.91%)
May 12, 2020 863.28 868.25 813.66 814.83 0 -41.44(-4.84%)
May 11, 2020 851.60 869.73 837.56 856.28 0 -6.80(-0.79%)
May 08, 2020 873.45 880.05 855.02 863.08 0 +4.80(+0.56%)
May 07, 2020 857.95 877.16 854.68 858.28 0 +18.27(+2.18%)
May 06, 2020 857.27 865.03 835.37 840.00 0 -10.66(-1.25%)
May 05, 2020 859.64 874.41 846.84 850.66 0 +3.23(+0.38%)
May 04, 2020 840.03 858.48 824.38 847.44 0 -9.94(-1.16%)
May 01, 2020 855.92 866.38 843.17 857.38 0 -19.76(-2.25%)
Apr 30, 2020 903.46 910.27 870.31 877.14 0 -46.17(-5.00%)
Apr 29, 2020 941.16 951.54 904.14 923.31 0 +37.71(+4.26%)
Apr 28, 2020 890.93 918.92 874.17 885.60 0 +29.47(+3.44%)
Apr 27, 2020 822.23 864.13 810.95 856.13 0 +43.32(+5.33%)
Apr 24, 2020 815.70 824.07 789.19 812.81 0 +4.34(+0.54%)
Apr 23, 2020 818.12 829.68 800.42 808.46 0 -3.86(-0.48%)
Apr 22, 2020 834.07 838.61 805.08 812.33 0 -4.57(-0.56%)
Apr 21, 2020 815.57 833.95 805.45 816.90 0 -28.95(-3.42%)
Apr 20, 2020 870.05 873.58 843.24 845.85 0 -40.87(-4.61%)
Apr 17, 2020 858.08 899.64 851.29 886.71 0 +55.55(+6.68%)
Apr 16, 2020 860.75 862.67 825.74 831.16 0 -28.75(-3.34%)
Apr 15, 2020 852.65 875.69 840.45 859.91 0 -40.20(-4.47%)
Apr 14, 2020 880.17 911.92 868.51 900.11 0 +36.03(+4.17%)
Apr 13, 2020 887.50 892.93 849.51 864.08 0 -24.16(-2.72%)
Apr 09, 2020 903.19 936.45 875.33 888.24 0 +9.92(+1.13%)
Apr 08, 2020 855.36 900.85 844.09 878.33 0 +38.29(+4.56%)
Apr 07, 2020 886.73 912.43 828.52 840.04 0 +23.50(+2.88%)
Apr 06, 2020 754.37 831.12 746.24 816.54 0 +100.68(+14.06%)
Apr 03, 2020 750.69 755.54 705.84 715.87 0 -42.31(-5.58%)
Apr 02, 2020 775.49 800.98 728.66 758.18 0 -19.15(-2.46%)
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.