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 29, 2018 2102 2120 2078 2079 0 -14.64(-0.70%)
Jun 28, 2018 2072 2104 2061 2094 0 +21.59(+1.04%)
Jun 27, 2018 2094 2122 2067 2072 0 -17.08(-0.82%)
Jun 26, 2018 2060 2093 2050 2089 0 +14.18(+0.68%)
Jun 25, 2018 2087 2103 2060 2075 0 -8.55(-0.41%)
Jun 22, 2018 2137 2139 2073 2084 0 -48.56(-2.28%)
Jun 21, 2018 2123 2143 2105 2132 0 -4.83(-0.23%)
Jun 20, 2018 2123 2141 2106 2137 0 +27.44(+1.30%)
Jun 19, 2018 2084 2112 2077 2110 0 +2.94(+0.14%)
Jun 18, 2018 2080 2123 2075 2107 0 +16.45(+0.79%)
Jun 15, 2018 2090 2092 2072 2090 0 +18.66(+0.90%)
Jun 14, 2018 2086 2098 2057 2072 0 -21.13(-1.01%)
Jun 13, 2018 2126 2138 2085 2093 0 -36.66(-1.72%)
Jun 12, 2018 2120 2150 2102 2129 0 +10.09(+0.48%)
Jun 11, 2018 2117 2138 2105 2119 0 +3.92(+0.19%)
Jun 08, 2018 2106 2124 2093 2115 0 +5.16(+0.24%)
Jun 07, 2018 2107 2140 2097 2110 0 +11.76(+0.56%)
Jun 06, 2018 2087 2105 2060 2098 0 +10.57(+0.51%)
Jun 05, 2018 2036 2095 2026 2088 0 +54.31(+2.67%)
Jun 04, 2018 1987 2036 1980 2033 0 +65.47(+3.33%)
Jun 01, 2018 1961 1983 1953 1968 0 +12.03(+0.62%)
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%)
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.