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 (%)
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%)
May 01, 2018 1822 1837 1779 1804 0 -22.83(-1.25%)
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%)
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.