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, 2016 1656 1665 1639 1651 0 -6.39(-0.39%)
May 27, 2016 1658 1658 1658 1658 0 +23.47(+1.44%)
May 26, 2016 1647 1660 1626 1634 0 +6.07(+0.37%)
May 25, 2016 1624 1639 1608 1628 0 +10.98(+0.68%)
May 24, 2016 1618 1628 1605 1617 0 +8.13(+0.51%)
May 23, 2016 1624 1642 1607 1609 0 -13.30(-0.82%)
May 20, 2016 1610 1629 1598 1622 0 +7.28(+0.45%)
May 19, 2016 1593 1623 1585 1615 0 +26.16(+1.65%)
May 18, 2016 1597 1608 1572 1589 0 -20.51(-1.27%)
May 17, 2016 1655 1663 1588 1610 0 -2.05(-0.13%)
May 16, 2016 1589 1624 1570 1612 0 +32.24(+2.04%)
May 13, 2016 1578 1636 1561 1579 0 -23.38(-1.46%)
May 12, 2016 1609 1625 1577 1603 0 -18.21(-1.12%)
May 11, 2016 1638 1669 1618 1621 0 -99.33(-5.77%)
May 10, 2016 1748 1757 1714 1720 0 -29.77(-1.70%)
May 09, 2016 1730 1762 1717 1750 0 +23.90(+1.38%)
May 06, 2016 1722 1733 1701 1726 0 -7.55(-0.44%)
May 05, 2016 1749 1755 1719 1734 0 -20.06(-1.14%)
May 04, 2016 1760 1773 1738 1754 0 -17.68(-1.00%)
May 03, 2016 1782 1788 1756 1771 0 -24.07(-1.34%)
May 02, 2016 1768 1801 1760 1796 0 +37.56(+2.14%)
Apr 29, 2016 1793 1793 1749 1758 0 -36.53(-2.04%)
Apr 28, 2016 1802 1818 1789 1794 0 -17.64(-0.97%)
Apr 27, 2016 1797 1819 1785 1812 0 +15.52(+0.86%)
Apr 26, 2016 1782 1798 1769 1797 0 +15.58(+0.87%)
Apr 25, 2016 1787 1795 1770 1781 0 -9.55(-0.53%)
Apr 22, 2016 1803 1813 1786 1791 0 -11.75(-0.65%)
Apr 21, 2016 1816 1829 1796 1802 0 -14.33(-0.79%)
Apr 20, 2016 1811 1836 1804 1817 0 +10.56(+0.58%)
Apr 19, 2016 1807 1817 1791 1806 0 +7.56(+0.42%)
Apr 18, 2016 1785 1807 1782 1799 0 +9.39(+0.52%)
Apr 15, 2016 1767 1793 1761 1789 0 +24.65(+1.40%)
Apr 14, 2016 1779 1784 1749 1765 0 -15.03(-0.84%)
Apr 13, 2016 1770 1783 1752 1780 0 +19.72(+1.12%)
Apr 12, 2016 1749 1767 1730 1760 0 +12.13(+0.69%)
Apr 11, 2016 1762 1777 1744 1748 0 -15.70(-0.89%)
Apr 08, 2016 1772 1780 1750 1763 0 -12.29(-0.69%)
Apr 07, 2016 1805 1811 1765 1776 0 -38.25(-2.11%)
Apr 06, 2016 1816 1822 1787 1814 0 -0.25(-0.01%)
Apr 05, 2016 1825 1834 1807 1814 0 -20.37(-1.11%)
Apr 04, 2016 1856 1863 1829 1835 0 -15.33(-0.83%)
Apr 01, 2016 1857 1871 1836 1850 0 -10.53(-0.57%)
Mar 31, 2016 1865 1878 1848 1860 0 -2.74(-0.15%)
Mar 30, 2016 1872 1880 1851 1863 0 -4.24(-0.23%)
Mar 29, 2016 1858 1874 1848 1867 0 +13.43(+0.72%)
Mar 28, 2016 1836 1869 1832 1854 0 +23.52(+1.28%)
Mar 24, 2016 1830 1830 1830 1830 0 -12.69(-0.69%)
Mar 23, 2016 1845 1856 1828 1843 0 -8.17(-0.44%)
Mar 22, 2016 1855 1870 1840 1851 0 -11.52(-0.62%)
Mar 21, 2016 1870 1885 1855 1863 0 -11.49(-0.61%)
Mar 18, 2016 1857 1885 1852 1874 0 +20.66(+1.11%)
Mar 17, 2016 1827 1861 1821 1854 0 +23.24(+1.27%)
Mar 16, 2016 1818 1837 1802 1830 0 +6.07(+0.33%)
Mar 15, 2016 1832 1858 1807 1824 0 -16.26(-0.88%)
Mar 14, 2016 1835 1855 1826 1841 0 +3.18(+0.17%)
Mar 11, 2016 1849 1858 1823 1837 0 -2.88(-0.16%)
Mar 10, 2016 1847 1854 1815 1840 0 +8.35(+0.46%)
Mar 09, 2016 1845 1855 1822 1832 0 -6.01(-0.33%)
Mar 08, 2016 1838 1859 1827 1838 0 -4.32(-0.23%)
Mar 07, 2016 1825 1862 1818 1842 0 +10.95(+0.60%)
Mar 04, 2016 1822 1840 1805 1831 0 +11.76(+0.65%)
Mar 03, 2016 1812 1825 1789 1820 0 +1.10(+0.06%)
Mar 02, 2016 1806 1827 1794 1818 0 +5.93(+0.33%)
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.