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 (%)
Feb 28, 2020 1167 1214 1156 1197 0 +0.15(+0.01%)
Feb 27, 2020 1224 1265 1184 1196 0 -71.31(-5.63%)
Feb 26, 2020 1282 1300 1254 1268 0 +54.25(+4.47%)
Feb 25, 2020 1264 1272 1208 1213 0 -45.30(-3.60%)
Feb 24, 2020 1260 1272 1247 1259 0 -37.98(-2.93%)
Feb 21, 2020 1302 1313 1290 1297 0 -14.52(-1.11%)
Feb 20, 2020 1306 1321 1292 1311 0 +7.40(+0.57%)
Feb 19, 2020 1297 1308 1290 1304 0 +8.29(+0.64%)
Feb 18, 2020 1301 1309 1286 1296 0 -6.92(-0.53%)
Feb 14, 2020 1306 1313 1296 1302 0 +0.22(+0.02%)
Feb 13, 2020 1304 1312 1290 1302 0 -7.74(-0.59%)
Feb 12, 2020 1295 1314 1288 1310 0 +22.61(+1.76%)
Feb 11, 2020 1282 1291 1272 1287 0 +15.71(+1.24%)
Feb 10, 2020 1268 1280 1261 1272 0 +4.39(+0.35%)
Feb 07, 2020 1277 1282 1261 1267 0 -15.19(-1.18%)
Feb 06, 2020 1301 1304 1281 1282 0 -13.23(-1.02%)
Feb 05, 2020 1276 1301 1273 1296 0 +34.41(+2.73%)
Feb 04, 2020 1263 1279 1258 1261 0 +17.17(+1.38%)
Feb 03, 2020 1232 1260 1227 1244 0 +21.85(+1.79%)
Jan 31, 2020 1259 1261 1217 1222 0 -40.44(-3.20%)
Jan 30, 2020 1265 1273 1251 1263 0 -11.87(-0.93%)
Jan 29, 2020 1286 1291 1274 1275 0 -4.11(-0.32%)
Jan 28, 2020 1271 1286 1264 1279 0 +10.68(+0.84%)
Jan 27, 2020 1257 1276 1254 1268 0 -10.48(-0.82%)
Jan 24, 2020 1302 1305 1273 1278 0 -23.88(-1.83%)
Jan 23, 2020 1302 1306 1289 1302 0 -1.86(-0.14%)
Jan 22, 2020 1309 1318 1302 1304 0 +3.87(+0.30%)
Jan 21, 2020 1310 1315 1295 1300 0 -13.57(-1.03%)
Jan 17, 2020 1316 1321 1307 1314 0 -0.82(-0.06%)
Jan 16, 2020 1304 1316 1299 1315 0 +18.09(+1.40%)
Jan 15, 2020 1308 1316 1291 1297 0 -16.53(-1.26%)
Jan 14, 2020 1310 1318 1300 1313 0 +3.99(+0.30%)
Jan 13, 2020 1307 1316 1298 1309 0 +1.29(+0.10%)
Jan 10, 2020 1308 1322 1299 1308 0 -2.46(-0.19%)
Jan 09, 2020 1306 1320 1292 1310 0 -7.24(-0.55%)
Jan 08, 2020 1318 1334 1309 1318 0 +5.29(+0.40%)
Jan 07, 2020 1302 1317 1299 1312 0 +4.71(+0.36%)
Jan 06, 2020 1291 1312 1287 1308 0 +13.68(+1.06%)
Jan 03, 2020 1287 1301 1281 1294 0 -7.36(-0.57%)
Jan 02, 2020 1312 1318 1289 1301 0 -3.56(-0.27%)
Dec 31, 2019 1302 1310 1294 1305 0 +1.17(+0.09%)
Dec 30, 2019 1297 1312 1285 1304 0 +5.60(+0.43%)
Dec 27, 2019 1302 1309 1292 1298 0 -0.55(-0.04%)
Dec 26, 2019 1290 1301 1285 1299 0 +12.02(+0.93%)
Dec 24, 2019 1283 1291 1278 1287 0 +4.52(+0.35%)
Dec 23, 2019 1283 1288 1275 1282 0 +2.34(+0.18%)
Dec 20, 2019 1296 1302 1275 1280 0 -2.32(-0.18%)
Dec 19, 2019 1286 1291 1273 1282 0 -8.08(-0.63%)
Dec 18, 2019 1293 1303 1284 1290 0 +2.28(+0.18%)
Dec 17, 2019 1281 1294 1273 1288 0 +7.98(+0.62%)
Dec 16, 2019 1276 1293 1272 1280 0 +12.29(+0.97%)
Dec 13, 2019 1284 1285 1259 1268 0 -15.99(-1.25%)
Dec 12, 2019 1269 1289 1261 1284 0 +14.99(+1.18%)
Dec 11, 2019 1269 1275 1260 1269 0 -2.20(-0.17%)
Dec 10, 2019 1270 1275 1260 1271 0 -1.63(-0.13%)
Dec 09, 2019 1257 1278 1255 1272 0 +16.88(+1.34%)
Dec 06, 2019 1261 1273 1253 1256 0 +5.62(+0.45%)
Dec 05, 2019 1253 1260 1240 1250 0 +0.16(+0.01%)
Dec 04, 2019 1250 1261 1243 1250 0 +5.40(+0.43%)
Dec 03, 2019 1254 1259 1239 1244 0 -21.06(-1.66%)
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.