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 (%)
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%)
Mar 01, 2019 1302 1317 1291 1295 0 +9.09(+0.71%)
Feb 28, 2019 1301 1309 1276 1286 0 -9.19(-0.71%)
Feb 27, 2019 1257 1305 1253 1295 0 +39.79(+3.17%)
Feb 26, 2019 1248 1273 1239 1256 0 +17.99(+1.45%)
Feb 25, 2019 1249 1263 1231 1238 0 -5.57(-0.45%)
Feb 22, 2019 1248 1252 1237 1243 0 -3.17(-0.25%)
Feb 21, 2019 1262 1266 1242 1246 0 -11.64(-0.93%)
Feb 20, 2019 1261 1268 1252 1258 0 -5.48(-0.43%)
Feb 19, 2019 1256 1268 1247 1264 0 +7.94(+0.63%)
Feb 15, 2019 1258 1264 1248 1256 0 +8.38(+0.67%)
Feb 14, 2019 1245 1259 1231 1247 0 -8.44(-0.67%)
Feb 13, 2019 1248 1258 1231 1256 0 +7.03(+0.56%)
Feb 12, 2019 1238 1255 1230 1249 0 +16.43(+1.33%)
Feb 11, 2019 1234 1239 1219 1232 0 -0.83(-0.07%)
Feb 08, 2019 1233 1243 1221 1233 0 -4.64(-0.37%)
Feb 07, 2019 1235 1247 1227 1238 0 -2.52(-0.20%)
Feb 06, 2019 1253 1257 1234 1240 0 -16.73(-1.33%)
Feb 05, 2019 1252 1262 1243 1257 0 +8.69(+0.70%)
Feb 04, 2019 1243 1251 1227 1248 0 +4.95(+0.40%)
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.