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 (%)
Jul 31, 2009 1157 1174 1142 1152 0 -4.62(-0.40%)
Jul 30, 2009 1161 1179 1150 1157 0 +8.29(+0.72%)
Jul 29, 2009 1143 1166 1132 1148 0 -4.21(-0.37%)
Jul 28, 2009 1134 1157 1122 1153 0 +12.12(+1.06%)
Jul 27, 2009 1137 1151 1122 1141 0 +264.30(+30.16%)
Jul 25, 2009 872.84 882.89 862.71 876.25 0 -268.84(-23.48%)
Jul 24, 2009 1137 1155 1121 1145 0 +2.36(+0.21%)
Jul 23, 2009 1118 1164 1100 1143 0 +24.95(+2.23%)
Jul 22, 2009 1105 1132 1100 1118 0 +6.23(+0.56%)
Jul 21, 2009 1127 1132 1088 1112 0 +474.64(+74.52%)
Jul 20, 2009 621.87 637.97 621.87 636.91 190,525,296 +15.04(+2.42%)
Jul 17, 2009 622.88 627.19 618.06 621.87 110,501,528 -1.01(-0.16%)
Jul 16, 2009 619.14 626.73 612.15 622.88 141,928,688 +3.74(+0.60%)
Jul 15, 2009 593.47 622.40 593.47 619.14 134,493,344 +25.67(+4.33%)
Jul 14, 2009 586.89 598.99 585.90 593.47 125,867,032 +7.27(+1.24%)
Jul 13, 2009 561.03 587.25 559.51 586.20 130,592,272 +25.17(+4.49%)
Jul 10, 2009 571.56 571.56 558.53 561.03 109,072,232 -10.53(-1.84%)
Jul 09, 2009 564.66 578.77 563.57 571.56 156,516,192 +6.90(+1.22%)
Jul 08, 2009 581.63 581.95 554.35 564.66 166,714,192 -17.29(-2.97%)
Jul 07, 2009 584.35 594.32 580.67 581.95 118,270,240 -2.37(-0.41%)
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.