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 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%)
Apr 01, 2020 782.69 821.21 765.47 777.33 0 -64.51(-7.66%)
Mar 31, 2020 844.83 869.14 819.96 841.83 0 -8.11(-0.95%)
Mar 30, 2020 847.95 869.21 811.17 849.94 0 +4.64(+0.55%)
Mar 27, 2020 833.30 872.85 803.17 845.30 0 -23.42(-2.70%)
Mar 26, 2020 827.10 896.55 808.00 868.72 0 +52.74(+6.46%)
Mar 25, 2020 790.12 868.13 770.23 815.98 0 +55.10(+7.24%)
Mar 24, 2020 717.29 774.22 706.58 760.88 0 +92.97(+13.92%)
Mar 23, 2020 677.62 699.35 604.78 667.91 0 -33.61(-4.79%)
Mar 20, 2020 795.36 802.12 692.90 701.52 0 -76.80(-9.87%)
Mar 19, 2020 744.72 810.64 646.25 778.32 0 +25.87(+3.44%)
Mar 18, 2020 726.56 762.59 678.66 752.45 0 -33.15(-4.22%)
Mar 17, 2020 781.73 817.38 720.60 785.60 0 +12.24(+1.58%)
Mar 16, 2020 856.86 863.06 767.26 773.36 0 -194.94(-20.13%)
Mar 13, 2020 968.32 977.92 887.47 968.30 0 +49.89(+5.43%)
Mar 12, 2020 972.08 978.84 895.14 918.42 0 -135.23(-12.83%)
Mar 11, 2020 1085 1095 1045 1054 0 -57.71(-5.19%)
Mar 10, 2020 1137 1149 1066 1111 0 +6.59(+0.60%)
Mar 09, 2020 1076 1120 1056 1105 0 -38.42(-3.36%)
Mar 06, 2020 1117 1163 1108 1143 0 -14.03(-1.21%)
Mar 05, 2020 1184 1204 1150 1157 0 -61.83(-5.07%)
Mar 04, 2020 1208 1230 1181 1219 0 +20.24(+1.69%)
Mar 03, 2020 1235 1261 1180 1199 0 -30.15(-2.45%)
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.