Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2019 1147 1153 1133 1148 0 -9.24(-0.80%)
May 30, 2019 1157 1169 1150 1157 0 +10.65(+0.93%)
May 29, 2019 1145 1161 1131 1146 0 -8.84(-0.77%)
May 28, 2019 1178 1193 1152 1155 0 -23.57(-2.00%)
May 24, 2019 1190 1200 1171 1179 0 -9.72(-0.82%)
May 23, 2019 1186 1205 1170 1188 0 -7.76(-0.65%)
May 22, 2019 1211 1222 1185 1196 0 -30.87(-2.52%)
May 21, 2019 1226 1245 1185 1227 0 -26.09(-2.08%)
May 20, 2019 1256 1264 1244 1253 0 -5.37(-0.43%)
May 17, 2019 1242 1272 1238 1259 0 +6.80(+0.54%)
May 16, 2019 1253 1271 1243 1252 0 -2.83(-0.23%)
May 15, 2019 1259 1282 1240 1255 0 -10.10(-0.80%)
May 14, 2019 1264 1274 1242 1265 0 +8.53(+0.68%)
May 13, 2019 1286 1289 1243 1256 0 -45.93(-3.53%)
May 10, 2019 1301 1315 1278 1302 0 -1.89(-0.14%)
May 09, 2019 1300 1315 1287 1304 0 -3.93(-0.30%)
May 08, 2019 1293 1321 1286 1308 0 +13.19(+1.02%)
May 07, 2019 1309 1312 1284 1295 0 -20.72(-1.58%)
May 06, 2019 1301 1321 1294 1315 0 -0.08(-0.01%)
May 03, 2019 1329 1337 1314 1316 0 -10.72(-0.81%)
May 02, 2019 1318 1330 1310 1326 0 +10.42(+0.79%)
May 01, 2019 1337 1343 1316 1316 0 -22.32(-1.67%)
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%)
Feb 01, 2019 1265 1270 1235 1243 0 -25.45(-2.01%)
Jan 31, 2019 1250 1272 1245 1269 0 +15.15(+1.21%)
Jan 30, 2019 1257 1263 1241 1254 0 +0.43(+0.03%)
Jan 29, 2019 1256 1260 1237 1253 0 -3.02(-0.24%)
Jan 28, 2019 1251 1261 1242 1256 0 -2.77(-0.22%)
Jan 25, 2019 1249 1268 1239 1259 0 +22.26(+1.80%)
Jan 24, 2019 1244 1245 1227 1237 0 -4.67(-0.38%)
Jan 23, 2019 1248 1251 1226 1241 0 -2.09(-0.17%)
Jan 22, 2019 1254 1266 1233 1243 0 -16.80(-1.33%)
Jan 18, 2019 1239 1268 1236 1260 0 +29.50(+2.40%)
Jan 17, 2019 1212 1235 1208 1231 0 +15.70(+1.29%)
Jan 16, 2019 1206 1222 1198 1215 0 -0.42(-0.03%)
Jan 15, 2019 1207 1225 1198 1215 0 +10.00(+0.83%)
Jan 14, 2019 1214 1231 1196 1205 0 -16.08(-1.32%)
Jan 11, 2019 1216 1239 1207 1222 0 +4.13(+0.34%)
Jan 10, 2019 1192 1224 1173 1217 0 -58.25(-4.57%)
Jan 09, 2019 1271 1290 1255 1276 0 +9.90(+0.78%)
Jan 08, 2019 1255 1272 1230 1266 0 +21.37(+1.72%)
Jan 07, 2019 1212 1263 1204 1244 0 +32.43(+2.68%)
Jan 04, 2019 1212 1227 1192 1212 0 +16.79(+1.40%)
Jan 03, 2019 1210 1221 1187 1195 0 -21.26(-1.75%)
Jan 02, 2019 1184 1230 1182 1216 0 +14.34(+1.19%)
Dec 31, 2018 1190 1208 1185 1202 0 +18.15(+1.53%)
Dec 28, 2018 1190 1203 1172 1184 0 +0.71(+0.06%)
Dec 27, 2018 1174 1188 1138 1183 0 -5.51(-0.46%)
Dec 26, 2018 1123 1190 1122 1189 0 +74.61(+6.70%)
Dec 24, 2018 1110 1137 1104 1114 0 -4.36(-0.39%)
Dec 21, 2018 1138 1171 1111 1118 0 -17.63(-1.55%)
Dec 20, 2018 1166 1169 1119 1136 0 -35.60(-3.04%)
Dec 19, 2018 1194 1208 1164 1172 0 -15.17(-1.28%)
Dec 18, 2018 1182 1199 1172 1187 0 +8.25(+0.70%)
Dec 17, 2018 1186 1201 1165 1179 0 -17.67(-1.48%)
Dec 14, 2018 1198 1225 1189 1196 0 -11.20(-0.93%)
Dec 13, 2018 1235 1242 1195 1207 0 -28.00(-2.27%)
Dec 12, 2018 1239 1249 1223 1235 0 +11.74(+0.96%)
Dec 11, 2018 1247 1257 1215 1224 0 -10.35(-0.84%)
Dec 10, 2018 1224 1242 1200 1234 0 +21.32(+1.76%)
Dec 07, 2018 1246 1251 1206 1213 0 -36.90(-2.95%)
Dec 06, 2018 1245 1256 1221 1250 0 -7.42(-0.59%)
Dec 04, 2018 1304 1311 1251 1257 0 -47.94(-3.67%)
Dec 03, 2018 1321 1330 1285 1305 0 -2.38(-0.18%)
Nov 30, 2018 1282 1316 1277 1307 0 +24.54(+1.91%)
Nov 29, 2018 1316 1318 1260 1283 0 -20.05(-1.54%)
Nov 28, 2018 1267 1305 1256 1303 0 +43.97(+3.49%)
Nov 27, 2018 1241 1270 1229 1259 0 +12.43(+1.00%)
Nov 26, 2018 1242 1259 1225 1247 0 +17.07(+1.39%)
Nov 23, 2018 1247 1254 1219 1229 0 -18.72(-1.50%)
Nov 21, 2018 1248 1248 1248 1248 0 +3.90(+0.31%)
Nov 20, 2018 1225 1283 1210 1244 0 -69.58(-5.30%)
Nov 19, 2018 1359 1372 1299 1314 0 -44.24(-3.26%)
Nov 16, 2018 1347 1367 1313 1358 0 -9.84(-0.72%)
Nov 15, 2018 1362 1378 1339 1368 0 -26.16(-1.88%)
Nov 14, 2018 1453 1482 1390 1394 0 -54.65(-3.77%)
Nov 13, 2018 1476 1483 1442 1449 0 -24.15(-1.64%)
Nov 12, 2018 1510 1519 1469 1473 0 -28.28(-1.88%)
Nov 09, 2018 1500 1510 1483 1501 0 +1.62(+0.11%)
Nov 08, 2018 1498 1512 1480 1500 0 +9.37(+0.63%)
Nov 07, 2018 1479 1495 1447 1490 0 -809.42(-35.20%)
Nov 06, 2018 2304 2323 2272 2300 0 -4.26(-0.18%)
Nov 05, 2018 2274 2316 2254 2304 0 +31.43(+1.38%)
Nov 02, 2018 2297 2332 2257 2272 0 +2.23(+0.10%)
Nov 01, 2018 2260 2287 2241 2270 0 +7.82(+0.35%)
Oct 31, 2018 2308 2311 2246 2262 0 -27.18(-1.19%)
Oct 30, 2018 2249 2304 2239 2290 0 +48.95(+2.18%)
Oct 29, 2018 2212 2283 2207 2241 0 +49.96(+2.28%)
Oct 26, 2018 2192 2214 2161 2191 0 +12.46(+0.57%)
Oct 24, 2018 2192 2239 2174 2178 0 -17.12(-0.78%)
Oct 23, 2018 2200 2217 2146 2195 0 -27.65(-1.24%)
Oct 22, 2018 2216 2237 2204 2223 0 +32.79(+1.50%)
Oct 19, 2018 2229 2236 2178 2190 0 -37.89(-1.70%)
Oct 18, 2018 2235 2253 2202 2228 0 -11.88(-0.53%)
Oct 17, 2018 2271 2283 2216 2240 0 -44.39(-1.94%)
Oct 16, 2018 2253 2290 2233 2284 0 +34.00(+1.51%)
Oct 15, 2018 2240 2273 2225 2250 0 +9.69(+0.43%)
Oct 12, 2018 2222 2265 2210 2241 0 +43.22(+1.97%)
Oct 11, 2018 2224 2269 2185 2197 0 -21.99(-0.99%)
Oct 10, 2018 2264 2279 2212 2219 0 -40.60(-1.80%)
Oct 09, 2018 2262 2286 2247 2260 0 +2.68(+0.12%)
Oct 08, 2018 2245 2266 2232 2257 0 +8.70(+0.39%)
Oct 05, 2018 2251 2277 2231 2249 0 +0.88(+0.04%)
Oct 04, 2018 2258 2271 2236 2248 0 -10.55(-0.47%)
Oct 03, 2018 2261 2276 2238 2258 0 +1.09(+0.05%)
Oct 02, 2018 2312 2325 2255 2257 0 -52.11(-2.26%)
Oct 01, 2018 2311 2330 2298 2309 0 +9.59(+0.42%)
Sep 28, 2018 2298 2319 2288 2300 0 +2.21(+0.10%)
Sep 27, 2018 2301 2319 2289 2298 0 -7.27(-0.32%)
Sep 26, 2018 2291 2321 2274 2305 0 +30.28(+1.33%)
Sep 25, 2018 2278 2290 2262 2274 0 +5.70(+0.25%)
Sep 24, 2018 2282 2299 2258 2269 0 -12.75(-0.56%)
Sep 21, 2018 2289 2309 2272 2282 0 +2.42(+0.11%)
Sep 20, 2018 2290 2297 2252 2279 0 -11.56(-0.50%)
Sep 19, 2018 2281 2302 2269 2291 0 +5.64(+0.25%)
Sep 18, 2018 2264 2300 2258 2285 0 +21.84(+0.97%)
Sep 17, 2018 2275 2287 2251 2263 0 -27.11(-1.18%)
Sep 14, 2018 2272 2295 2249 2290 0 +5.81(+0.25%)
Sep 13, 2018 2307 2320 2275 2285 0 -30.73(-1.33%)
Sep 12, 2018 2320 2339 2298 2315 0 +1.06(+0.05%)
Sep 11, 2018 2311 2326 2295 2314 0 -3.45(-0.15%)
Sep 10, 2018 2311 2333 2305 2318 0 +20.14(+0.88%)
Sep 07, 2018 2307 2328 2290 2297 0 -13.00(-0.56%)
Sep 06, 2018 2334 2345 2307 2310 0 -11.53(-0.50%)
Sep 05, 2018 2333 2344 2300 2322 0 -14.61(-0.63%)
Sep 04, 2018 2307 2346 2298 2337 0 +33.19(+1.44%)
Aug 31, 2018 2303 2303 2303 2303 0 +30.37(+1.34%)
Aug 30, 2018 2265 2291 2259 2273 0 +2.62(+0.12%)
Aug 29, 2018 2262 2282 2234 2270 0 +6.35(+0.28%)
Aug 28, 2018 2264 2273 2241 2264 0 +4.37(+0.19%)
Aug 27, 2018 2289 2295 2256 2260 0 -19.25(-0.84%)
Aug 24, 2018 2266 2297 2245 2279 0 -3.08(-0.13%)
Aug 23, 2018 2245 2290 2239 2282 0 +36.64(+1.63%)
Aug 22, 2018 2268 2297 2233 2245 0 -19.91(-0.88%)
Aug 21, 2018 2261 2284 2208 2265 0 +78.49(+3.59%)
Aug 20, 2018 2156 2192 2133 2187 0 +45.37(+2.12%)
Aug 17, 2018 2124 2150 2113 2141 0 +19.79(+0.93%)
Aug 16, 2018 2128 2146 2081 2122 0 +4.41(+0.21%)
Aug 15, 2018 2181 2197 2109 2117 0 -104.65(-4.71%)
Aug 14, 2018 2180 2228 2177 2222 0 +51.11(+2.35%)
Aug 13, 2018 2199 2209 2159 2171 0 -14.01(-0.64%)
Aug 10, 2018 2170 2203 2157 2185 0 +9.81(+0.45%)
Aug 09, 2018 2168 2189 2158 2175 0 +11.56(+0.53%)
Aug 08, 2018 2145 2172 2142 2163 0 +24.96(+1.17%)
Aug 07, 2018 2128 2142 2110 2138 0 +14.91(+0.70%)
Aug 06, 2018 2112 2128 2104 2124 0 +10.47(+0.50%)
Aug 03, 2018 2116 2133 2094 2113 0 +5.37(+0.25%)
Aug 02, 2018 2081 2111 2067 2108 0 +27.33(+1.31%)
Aug 01, 2018 2113 2131 2072 2080 0 -39.92(-1.88%)
Jul 31, 2018 2121 2137 2107 2120 0 +2.90(+0.14%)
Jul 30, 2018 2111 2135 2102 2117 0 +15.17(+0.72%)
Jul 27, 2018 2127 2144 2094 2102 0 -20.74(-0.98%)
Jul 26, 2018 2134 2166 2116 2123 0 -8.62(-0.40%)
Jul 25, 2018 2112 2136 2105 2132 0 +20.47(+0.97%)
Jul 24, 2018 2132 2135 2098 2111 0 -15.33(-0.72%)
Jul 23, 2018 2114 2141 2107 2126 0 +13.33(+0.63%)
Jul 20, 2018 2116 2139 2107 2113 0 -15.35(-0.72%)
Jul 19, 2018 2095 2137 2092 2128 0 +33.60(+1.60%)
Jul 18, 2018 2082 2099 2067 2095 0 +15.65(+0.75%)
Jul 17, 2018 2057 2091 2054 2079 0 +18.25(+0.89%)
Jul 16, 2018 2057 2070 2035 2061 0 +8.35(+0.41%)
Jul 13, 2018 2036 2065 2031 2053 0 +16.86(+0.83%)
Jul 12, 2018 2055 2061 2023 2036 0 -23.43(-1.14%)
Jul 11, 2018 2050 2071 2038 2059 0 -1.54(-0.07%)
Jul 10, 2018 2064 2077 2044 2061 0 -8.52(-0.41%)
Jul 09, 2018 2085 2091 2059 2069 0 -3.43(-0.17%)
Jul 06, 2018 2063 2086 2056 2073 0 +4.47(+0.22%)
Jul 05, 2018 2080 2085 2055 2068 0 -3.92(-0.19%)
Jul 03, 2018 2072 2072 2072 2072 0 +11.28(+0.55%)
Jul 02, 2018 2067 2074 2042 2061 0 -18.23(-0.88%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.