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 (%)
Jun 30, 2014 1694 1709 1684 1696 0 +1.74(+0.10%)
Jun 27, 2014 1683 1702 1681 1694 0 +7.23(+0.43%)
Jun 26, 2014 1690 1698 1663 1687 0 -3.11(-0.18%)
Jun 25, 2014 1703 1713 1685 1690 0 -15.34(-0.90%)
Jun 24, 2014 1721 1732 1701 1706 0 -18.30(-1.06%)
Jun 23, 2014 1720 1737 1710 1724 0 +0.58(+0.03%)
Jun 20, 2014 1731 1741 1718 1723 0 -5.40(-0.31%)
Jun 19, 2014 1730 1739 1720 1729 0 +0.17(+0.01%)
Jun 18, 2014 1715 1736 1709 1729 0 +10.91(+0.64%)
Jun 17, 2014 1706 1722 1698 1718 0 +10.29(+0.60%)
Jun 16, 2014 1707 1714 1695 1707 0 +0.63(+0.04%)
Jun 13, 2014 1703 1714 1695 1707 0 +4.81(+0.28%)
Jun 12, 2014 1721 1728 1696 1702 0 -22.01(-1.28%)
Jun 11, 2014 1737 1743 1719 1724 0 -22.58(-1.29%)
Jun 10, 2014 1752 1759 1740 1747 0 -17.51(-0.99%)
Jun 06, 2014 1754 1775 1750 1764 0 +16.90(+0.97%)
Jun 05, 2014 1746 1756 1720 1747 0 -1.79(-0.10%)
Jun 04, 2014 1719 1755 1713 1749 0 +27.40(+1.59%)
Jun 03, 2014 1720 1730 1713 1722 0 -4.29(-0.25%)
Jun 02, 2014 1744 1748 1720 1726 0 -12.42(-0.71%)
May 30, 2014 1729 1746 1720 1738 0 +7.26(+0.42%)
May 29, 2014 1720 1737 1708 1731 0 +17.33(+1.01%)
May 28, 2014 1716 1723 1697 1714 0 -5.21(-0.30%)
May 27, 2014 1722 1736 1703 1719 0 +3.19(+0.19%)
May 23, 2014 1716 1716 1716 0 -2.87(-0.17%)
May 22, 2014 1720 1742 1700 1719 0 -0.83(-0.05%)
May 21, 2014 1689 1734 1679 1719 0 +35.94(+2.13%)
May 20, 2014 1730 1746 1676 1684 0 -86.86(-4.91%)
May 19, 2014 1772 1781 1755 1770 0 -7.75(-0.44%)
May 16, 2014 1758 1785 1745 1778 0 +41.07(+2.36%)
May 15, 2014 1755 1766 1720 1737 0 -34.70(-1.96%)
May 14, 2014 1794 1813 1762 1772 0 -17.69(-0.99%)
May 13, 2014 1793 1806 1778 1789 0 -6.38(-0.36%)
May 12, 2014 1767 1805 1765 1796 0 +37.90(+2.16%)
May 09, 2014 1737 1763 1730 1758 0 +21.63(+1.25%)
May 08, 2014 1722 1762 1717 1736 0 +14.56(+0.85%)
May 07, 2014 1717 1728 1701 1722 0 +8.67(+0.51%)
May 06, 2014 1748 1752 1710 1713 0 -42.64(-2.43%)
May 05, 2014 1764 1777 1746 1756 0 -15.42(-0.87%)
May 02, 2014 1766 1795 1762 1771 0 +6.43(+0.36%)
May 01, 2014 1767 1783 1752 1765 0 +0.43(+0.02%)
Apr 30, 2014 1778 1785 1753 1764 0 -15.86(-0.89%)
Apr 29, 2014 1781 1789 1760 1780 0 +2.30(+0.13%)
Apr 28, 2014 1764 1794 1752 1778 0 +21.86(+1.24%)
Apr 25, 2014 1760 1769 1744 1756 0 -8.95(-0.51%)
Apr 24, 2014 1778 1786 1758 1765 0 -8.96(-0.51%)
Apr 23, 2014 1772 1793 1759 1774 0 -0.08(-0.00%)
Apr 22, 2014 1763 1787 1752 1774 0 +10.49(+0.59%)
Apr 21, 2014 1745 1773 1739 1763 0 +23.36(+1.34%)
Apr 17, 2014 1740 1740 1740 0 -11.84(-0.68%)
Apr 16, 2014 1748 1763 1734 1752 0 +17.04(+0.98%)
Apr 15, 2014 1723 1744 1709 1735 0 +16.82(+0.98%)
Apr 14, 2014 1727 1735 1702 1718 0 +5.05(+0.29%)
Apr 11, 2014 1732 1741 1705 1713 0 -39.86(-2.27%)
Apr 10, 2014 1793 1804 1750 1753 0 -41.12(-2.29%)
Apr 09, 2014 1800 1806 1771 1794 0 -3.07(-0.17%)
Apr 08, 2014 1779 1806 1762 1797 0 +11.12(+0.62%)
Apr 07, 2014 1828 1835 1778 1786 0 -65.40(-3.53%)
Apr 04, 2014 1872 1883 1847 1851 0 -15.44(-0.83%)
Apr 03, 2014 1876 1884 1853 1867 0 -10.07(-0.54%)
Apr 02, 2014 1846 1884 1844 1877 0 +33.05(+1.79%)
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.