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, 2019 1147 1153 1133 1148 0 -9.24(-0.80%)
May 30, 2019 1157 1169 1150 1157 0 +10.65(+0.93%)
May 29, 2019 1145 1161 1131 1146 0 -8.84(-0.77%)
May 28, 2019 1178 1193 1152 1155 0 -23.57(-2.00%)
May 24, 2019 1190 1200 1171 1179 0 -9.72(-0.82%)
May 23, 2019 1186 1205 1170 1188 0 -7.76(-0.65%)
May 22, 2019 1211 1222 1185 1196 0 -30.87(-2.52%)
May 21, 2019 1226 1245 1185 1227 0 -26.09(-2.08%)
May 20, 2019 1256 1264 1244 1253 0 -5.37(-0.43%)
May 17, 2019 1242 1272 1238 1259 0 +6.80(+0.54%)
May 16, 2019 1253 1271 1243 1252 0 -2.83(-0.23%)
May 15, 2019 1259 1282 1240 1255 0 -10.10(-0.80%)
May 14, 2019 1264 1274 1242 1265 0 +8.53(+0.68%)
May 13, 2019 1286 1289 1243 1256 0 -45.93(-3.53%)
May 10, 2019 1301 1315 1278 1302 0 -1.89(-0.14%)
May 09, 2019 1300 1315 1287 1304 0 -3.93(-0.30%)
May 08, 2019 1293 1321 1286 1308 0 +13.19(+1.02%)
May 07, 2019 1309 1312 1284 1295 0 -20.72(-1.58%)
May 06, 2019 1301 1321 1294 1315 0 -0.08(-0.01%)
May 03, 2019 1329 1337 1314 1316 0 -10.72(-0.81%)
May 02, 2019 1318 1330 1310 1326 0 +10.42(+0.79%)
May 01, 2019 1337 1343 1316 1316 0 -22.32(-1.67%)
Apr 30, 2019 1348 1352 1330 1338 0 -7.81(-0.58%)
Apr 29, 2019 1352 1357 1343 1346 0 -5.70(-0.42%)
Apr 26, 2019 1339 1354 1327 1352 0 +4.86(+0.36%)
Apr 25, 2019 1363 1368 1335 1347 0 -19.41(-1.42%)
Apr 24, 2019 1369 1388 1356 1366 0 -1.98(-0.14%)
Apr 23, 2019 1341 1375 1335 1368 0 +48.16(+3.65%)
Apr 22, 2019 1346 1350 1315 1320 0 -32.55(-2.41%)
Apr 18, 2019 1350 1362 1343 1353 0 +3.89(+0.29%)
Apr 17, 2019 1348 1361 1341 1349 0 +8.48(+0.63%)
Apr 16, 2019 1335 1347 1331 1340 0 +6.63(+0.50%)
Apr 15, 2019 1328 1341 1323 1334 0 +6.82(+0.51%)
Apr 12, 2019 1332 1345 1324 1327 0 -1.22(-0.09%)
Apr 11, 2019 1348 1351 1325 1328 0 -17.70(-1.32%)
Apr 10, 2019 1349 1364 1333 1346 0 +3.09(+0.23%)
Apr 09, 2019 1350 1359 1340 1343 0 -14.53(-1.07%)
Apr 08, 2019 1349 1368 1346 1357 0 +8.06(+0.60%)
Apr 05, 2019 1361 1375 1347 1349 0 -11.40(-0.84%)
Apr 04, 2019 1324 1361 1322 1360 0 +38.21(+2.89%)
Apr 03, 2019 1330 1336 1318 1322 0 +1.24(+0.09%)
Apr 02, 2019 1322 1330 1312 1321 0 +0.65(+0.05%)
Apr 01, 2019 1319 1328 1308 1320 0 +10.13(+0.77%)
Mar 29, 2019 1315 1319 1302 1310 0 +0.11(+0.01%)
Mar 28, 2019 1325 1332 1308 1310 0 -5.63(-0.43%)
Mar 27, 2019 1306 1326 1302 1316 0 +10.13(+0.78%)
Mar 26, 2019 1312 1323 1297 1306 0 +2.06(+0.16%)
Mar 25, 2019 1283 1318 1280 1304 0 +18.48(+1.44%)
Mar 22, 2019 1297 1305 1279 1285 0 -14.96(-1.15%)
Mar 21, 2019 1292 1305 1289 1300 0 +4.22(+0.33%)
Mar 20, 2019 1296 1307 1282 1296 0 -2.33(-0.18%)
Mar 19, 2019 1300 1310 1290 1298 0 -1.54(-0.12%)
Mar 18, 2019 1285 1303 1280 1300 0 +14.96(+1.16%)
Mar 15, 2019 1293 1298 1277 1285 0 -7.46(-0.58%)
Mar 14, 2019 1293 1299 1281 1292 0 -9.06(-0.70%)
Mar 13, 2019 1300 1314 1288 1301 0 +4.44(+0.34%)
Mar 12, 2019 1295 1301 1281 1297 0 +7.07(+0.55%)
Mar 11, 2019 1263 1294 1262 1290 0 +27.75(+2.20%)
Mar 08, 2019 1272 1274 1248 1262 0 -21.57(-1.68%)
Mar 07, 2019 1285 1297 1266 1284 0 -12.43(-0.96%)
Mar 06, 2019 1307 1321 1290 1296 0 -4.85(-0.37%)
Mar 05, 2019 1287 1313 1278 1301 0 +24.56(+1.92%)
Mar 04, 2019 1299 1310 1270 1276 0 -19.06(-1.47%)
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.