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, 2012 1492 1512 1469 1482 0 -17.93(-1.20%)
Jul 30, 2012 1499 1518 1483 1500 0 +0.15(+0.01%)
Jul 27, 2012 1478 1511 1469 1500 0 +33.25(+2.27%)
Jul 26, 2012 1470 1482 1443 1467 0 +10.54(+0.72%)
Jul 25, 2012 1451 1473 1438 1456 0 +9.87(+0.68%)
Jul 24, 2012 1461 1470 1432 1446 0 -14.66(-1.00%)
Jul 23, 2012 1449 1468 1437 1461 0 -9.60(-0.65%)
Jul 20, 2012 1483 1493 1458 1470 0 -18.60(-1.25%)
Jul 19, 2012 1482 1502 1468 1489 0 +12.27(+0.83%)
Jul 18, 2012 1460 1487 1455 1477 0 +8.11(+0.55%)
Jul 17, 2012 1463 1484 1454 1469 0 +10.57(+0.72%)
Jul 16, 2012 1450 1468 1439 1458 0 +0.81(+0.06%)
Jul 14, 2012 1439 1466 1433 1457 0 +0.00(+0.00%)
Jul 13, 2012 1439 1466 1433 1457 0 +18.72(+1.30%)
Jul 12, 2012 1435 1452 1412 1439 0 -6.46(-0.45%)
Jul 11, 2012 1472 1477 1434 1445 0 -27.53(-1.87%)
Jul 10, 2012 1489 1503 1461 1473 0 -21.56(-1.44%)
Jul 09, 2012 1481 1512 1482 1494 0 -0.38(-0.03%)
Jul 06, 2012 1468 1504 1471 1494 0 +3.03(+0.20%)
Jul 05, 2012 1445 1512 1452 1491 0 +52.21(+3.63%)
Jul 03, 2012 1439 1439 1439 0 -23.85(-1.63%)
Jul 02, 2012 1454 1478 1451 1463 0 +0.97(+0.07%)
Jun 30, 2012 1446 1469 1434 1462 0 -1.78(-0.12%)
Jun 29, 2012 1446 1470 1434 1464 0 +41.84(+2.94%)
Jun 28, 2012 1408 1433 1388 1422 0 +3.78(+0.27%)
Jun 27, 2012 1432 1443 1401 1418 0 -20.68(-1.44%)
Jun 26, 2012 1423 1448 1412 1439 0 +22.12(+1.56%)
Jun 25, 2012 1421 1433 1405 1417 0 -17.86(-1.24%)
Jun 22, 2012 1441 1455 1418 1435 0 +0.01(+0.00%)
Jun 21, 2012 1485 1491 1430 1435 0 -42.98(-2.91%)
Jun 20, 2012 1481 1493 1455 1478 0 -0.76(-0.05%)
Jun 19, 2012 1462 1488 1450 1478 0 +14.27(+0.97%)
Jun 18, 2012 1450 1473 1435 1464 0 +8.97(+0.62%)
Jun 15, 2012 1446 1461 1439 1455 0 +17.78(+1.24%)
Jun 14, 2012 1418 1448 1413 1437 0 +23.80(+1.68%)
Jun 13, 2012 1444 1449 1406 1414 0 -32.92(-2.28%)
Jun 12, 2012 1433 1454 1420 1447 0 +18.16(+1.27%)
Jun 11, 2012 1469 1473 1425 1428 0 -29.21(-2.00%)
Jun 08, 2012 1436 1465 1431 1458 0 +18.85(+1.31%)
Jun 07, 2012 1472 1477 1433 1439 0 -23.04(-1.58%)
Jun 06, 2012 1440 1469 1435 1462 0 +34.83(+2.44%)
Jun 05, 2012 1424 1439 1407 1427 0 -2.88(-0.20%)
Jun 04, 2012 1440 1447 1410 1430 0 -7.97(-0.55%)
Jun 02, 2012 1454 1474 1429 1438 0 +0.00(+0.00%)
Jun 01, 2012 1454 1474 1429 1438 0 -43.49(-2.94%)
May 31, 2012 1489 1509 1463 1481 0 -10.74(-0.72%)
May 30, 2012 1501 1513 1475 1492 0 -36.73(-2.40%)
May 29, 2012 1515 1534 1501 1529 0 +24.61(+1.64%)
May 25, 2012 1504 1504 1504 0 +2.81(+0.19%)
May 24, 2012 1492 1514 1478 1501 0 +17.24(+1.16%)
May 23, 2012 1464 1488 1452 1484 0 +11.97(+0.81%)
May 22, 2012 1471 1485 1454 1472 0 +11.02(+0.75%)
May 21, 2012 1429 1464 1420 1461 0 +28.09(+1.96%)
May 18, 2012 1443 1458 1418 1433 0 -9.78(-0.68%)
May 17, 2012 1500 1519 1441 1443 0 -43.32(-2.91%)
May 16, 2012 1494 1518 1469 1486 0 -31.51(-2.08%)
May 15, 2012 1473 1535 1466 1518 0 +40.81(+2.76%)
May 14, 2012 1510 1525 1471 1477 0 -47.60(-3.12%)
May 11, 2012 1523 1547 1512 1524 0 -3.94(-0.26%)
May 10, 2012 1537 1548 1509 1528 0 -3.94(-0.26%)
May 09, 2012 1513 1552 1502 1532 0 -8.11(-0.53%)
May 08, 2012 1542 1555 1504 1540 0 -10.69(-0.69%)
May 07, 2012 1556 1581 1544 1551 0 -9.69(-0.62%)
May 04, 2012 1582 1593 1551 1561 0 -32.46(-2.04%)
May 03, 2012 1594 1612 1567 1593 0 -6.84(-0.43%)
May 02, 2012 1586 1618 1579 1600 0 +8.03(+0.50%)
May 01, 2012 1579 1612 1560 1592 0 +24.74(+1.58%)
Apr 30, 2012 1585 1591 1557 1567 0 -21.50(-1.35%)
Apr 27, 2012 1570 1599 1556 1589 0 +24.15(+1.54%)
Apr 26, 2012 1542 1575 1534 1565 0 +21.38(+1.39%)
Apr 25, 2012 1518 1549 1511 1543 0 +39.34(+2.62%)
Apr 24, 2012 1510 1524 1489 1504 0 -4.41(-0.29%)
Apr 23, 2012 1518 1522 1494 1508 0 -20.30(-1.33%)
Apr 20, 2012 1546 1556 1526 1529 0 -15.10(-0.98%)
Apr 19, 2012 1551 1565 1534 1544 0 -10.48(-0.67%)
Apr 18, 2012 1554 1567 1538 1554 0 -6.90(-0.44%)
Apr 17, 2012 1545 1575 1536 1561 0 +24.47(+1.59%)
Apr 16, 2012 1534 1548 1514 1537 0 +11.34(+0.74%)
Apr 13, 2012 1529 1541 1517 1525 0 -8.40(-0.55%)
Apr 12, 2012 1519 1542 1510 1534 0 +16.11(+1.06%)
Apr 11, 2012 1501 1530 1496 1518 0 +27.88(+1.87%)
Apr 10, 2012 1534 1542 1484 1490 0 -47.36(-3.08%)
Apr 09, 2012 1536 1548 1523 1537 0 -20.79(-1.33%)
Apr 05, 2012 1559 1582 1537 1558 0 -1.16(-0.07%)
Apr 04, 2012 1555 1575 1539 1559 0 -12.95(-0.82%)
Apr 03, 2012 1566 1590 1555 1572 0 +3.73(+0.24%)
Apr 02, 2012 1553 1575 1544 1568 0 +17.13(+1.10%)
Mar 30, 2012 1556 1566 1539 1551 0 +3.34(+0.22%)
Mar 29, 2012 1544 1560 1530 1548 0 -5.50(-0.35%)
Mar 28, 2012 1566 1578 1537 1553 0 -17.30(-1.10%)
Mar 27, 2012 1561 1586 1556 1571 0 +11.04(+0.71%)
Mar 26, 2012 1553 1569 1542 1560 0 +18.54(+1.20%)
Mar 23, 2012 1551 1554 1519 1541 0 -6.50(-0.42%)
Mar 22, 2012 1550 1564 1532 1548 0 -14.82(-0.95%)
Mar 21, 2012 1557 1579 1546 1562 0 +6.58(+0.42%)
Mar 20, 2012 1537 1562 1531 1556 0 +9.21(+0.60%)
Mar 19, 2012 1551 1559 1530 1547 0 -11.86(-0.76%)
Mar 16, 2012 1573 1580 1549 1558 0 -14.09(-0.90%)
Mar 15, 2012 1564 1579 1544 1572 0 +9.04(+0.58%)
Mar 14, 2012 1561 1575 1552 1563 0 -0.53(-0.03%)
Mar 13, 2012 1561 1573 1543 1564 0 +8.89(+0.57%)
Mar 12, 2012 1562 1575 1548 1555 0 -7.04(-0.45%)
Mar 09, 2012 1551 1577 1543 1562 0 +17.57(+1.14%)
Mar 08, 2012 1523 1555 1514 1545 0 +28.22(+1.86%)
Mar 07, 2012 1501 1524 1492 1516 0 +19.76(+1.32%)
Mar 06, 2012 1506 1523 1486 1497 0 -20.81(-1.37%)
Mar 05, 2012 1511 1535 1499 1517 0 -0.79(-0.05%)
Mar 02, 2012 1511 1532 1495 1518 0 +6.00(+0.40%)
Mar 01, 2012 1509 1524 1484 1512 0 +6.87(+0.46%)
Feb 29, 2012 1511 1526 1492 1505 0 -9.50(-0.63%)
Feb 28, 2012 1504 1524 1495 1515 0 +10.98(+0.73%)
Feb 27, 2012 1483 1519 1472 1504 0 +11.78(+0.79%)
Feb 24, 2012 1472 1501 1461 1492 0 +17.78(+1.21%)
Feb 23, 2012 1462 1500 1441 1474 0 +18.03(+1.24%)
Feb 22, 2012 1447 1473 1431 1456 0 +12.43(+0.86%)
Feb 21, 2012 1461 1477 1431 1444 0 -2.77(-0.19%)
Feb 17, 2012 1447 1447 1447 0 +20.98(+1.47%)
Feb 16, 2012 1412 1434 1404 1426 0 +15.11(+1.07%)
Feb 15, 2012 1420 1431 1394 1410 0 -4.93(-0.35%)
Feb 14, 2012 1403 1421 1396 1415 0 +6.61(+0.47%)
Feb 13, 2012 1414 1420 1395 1409 0 +1.67(+0.12%)
Feb 10, 2012 1409 1414 1394 1407 0 -14.68(-1.03%)
Feb 09, 2012 1416 1426 1403 1422 0 +8.16(+0.58%)
Feb 08, 2012 1414 1431 1398 1414 0 +1.81(+0.13%)
Feb 07, 2012 1383 1421 1379 1412 0 +22.23(+1.60%)
Feb 06, 2012 1387 1401 1379 1390 0 -134.64(-8.83%)
Feb 03, 2012 1489 1542 1486 1524 0 -196.81(-11.44%)
Feb 02, 2012 1718 1737 1695 1721 0 +20.55(+1.21%)
Feb 01, 2012 1707 1725 1689 1701 0 +0.68(+0.04%)
Jan 31, 2012 1712 1722 1678 1700 0 -7.36(-0.43%)
Jan 30, 2012 1703 1722 1681 1707 0 +3.22(+0.19%)
Jan 27, 2012 1690 1719 1681 1704 0 +7.00(+0.41%)
Jan 26, 2012 1689 1734 1652 1697 0 +12.69(+0.75%)
Jan 25, 2012 1694 1707 1657 1684 0 -10.35(-0.61%)
Jan 24, 2012 1679 1708 1669 1695 0 +5.52(+0.33%)
Jan 23, 2012 1694 1723 1674 1689 0 -6.54(-0.39%)
Jan 20, 2012 1698 1727 1677 1696 0 -2.58(-0.15%)
Jan 19, 2012 1668 1705 1664 1698 0 +28.60(+1.71%)
Jan 18, 2012 1638 1674 1630 1670 0 +34.17(+2.09%)
Jan 17, 2012 1631 1656 1615 1635 0 +17.31(+1.07%)
Jan 13, 2012 1618 1618 1618 0 -9.32(-0.57%)
Jan 12, 2012 1621 1637 1606 1627 0 +3.67(+0.23%)
Jan 11, 2012 1616 1635 1608 1624 0 +7.02(+0.43%)
Jan 10, 2012 1625 1631 1601 1617 0 +3.03(+0.19%)
Jan 09, 2012 1616 1627 1598 1614 0 -11.34(-0.70%)
Jan 06, 2012 1614 1643 1601 1625 0 +10.64(+0.66%)
Jan 05, 2012 1563 1625 1552 1614 0 +20.33(+1.28%)
Jan 04, 2012 1592 1609 1575 1594 0 -14.08(-0.88%)
Dec 30, 2011 1628 1631 1607 1608 0 -19.88(-1.22%)
Dec 29, 2011 1629 1644 1618 1628 0 +1.84(+0.11%)
Dec 28, 2011 1625 1644 1609 1626 0 -0.85(-0.05%)
Dec 27, 2011 1630 1646 1614 1627 0 -33.17(-2.00%)
Dec 23, 2011 1660 1660 1660 0 +30.53(+1.87%)
Dec 21, 2011 1617 1639 1598 1630 0 +11.68(+0.72%)
Dec 20, 2011 1598 1625 1587 1618 0 +46.23(+2.94%)
Dec 19, 2011 1602 1611 1566 1572 0 -21.86(-1.37%)
Dec 16, 2011 1630 1638 1585 1594 0 -17.63(-1.09%)
Dec 15, 2011 1630 1641 1599 1611 0 +6.74(+0.42%)
Dec 14, 2011 1608 1636 1591 1605 0 -14.57(-0.90%)
Dec 13, 2011 1670 1679 1608 1619 0 -44.32(-2.66%)
Dec 12, 2011 1656 1670 1636 1663 0 -8.88(-0.53%)
Dec 09, 2011 1654 1682 1650 1672 0 +14.60(+0.88%)
Dec 08, 2011 1672 1688 1654 1658 0 -23.59(-1.40%)
Dec 07, 2011 1680 1701 1666 1681 0 +2.64(+0.16%)
Dec 06, 2011 1683 1691 1662 1679 0 -2.33(-0.14%)
Dec 05, 2011 1670 1689 1662 1681 0 +26.13(+1.58%)
Dec 02, 2011 1657 1681 1646 1655 0 +10.44(+0.63%)
Dec 01, 2011 1640 1680 1622 1644 0 -23.16(-1.39%)
Nov 30, 2011 1655 1674 1631 1668 0 +51.84(+3.21%)
Nov 29, 2011 1611 1627 1594 1616 0 +6.02(+0.37%)
Nov 28, 2011 1627 1645 1598 1610 0 +32.31(+2.05%)
Nov 25, 2011 1582 1604 1572 1577 0 -7.91(-0.50%)
Nov 23, 2011 1585 1585 1585 0 -37.73(-2.32%)
Nov 22, 2011 1637 1651 1609 1623 0 -16.69(-1.02%)
Nov 21, 2011 1628 1651 1601 1640 0 -6.39(-0.39%)
Nov 18, 2011 1650 1661 1629 1646 0 +1.99(+0.12%)
Nov 17, 2011 1664 1684 1625 1644 0 -31.78(-1.90%)
Nov 16, 2011 1680 1713 1667 1676 0 -16.12(-0.95%)
Nov 15, 2011 1683 1714 1658 1692 0 -0.53(-0.03%)
Nov 14, 2011 1703 1729 1683 1693 0 -27.20(-1.58%)
Nov 11, 2011 1706 1735 1685 1720 0 +25.24(+1.49%)
Nov 10, 2011 1696 1717 1672 1695 0 +23.06(+1.38%)
Nov 09, 2011 1694 1715 1660 1672 0 -67.49(-3.88%)
Nov 08, 2011 1742 1755 1698 1739 0 +5.13(+0.30%)
Nov 07, 2011 1729 1751 1702 1734 0 +2.77(+0.16%)
Nov 04, 2011 1721 1742 1700 1731 0 -4.82(-0.28%)
Nov 03, 2011 1696 1745 1666 1736 0 +33.67(+1.98%)
Nov 02, 2011 1694 1715 1674 1702 0 +30.18(+1.80%)
Nov 01, 2011 1628 1692 1610 1672 0 -2.83(-0.17%)
Oct 31, 2011 1688 1711 1667 1675 0 -31.45(-1.84%)
Oct 28, 2011 1733 1746 1685 1706 0 -33.93(-1.95%)
Oct 27, 2011 1709 1756 1686 1740 0 +74.22(+4.45%)
Oct 26, 2011 1673 1692 1638 1666 0 -3.82(-0.23%)
Oct 25, 2011 1684 1699 1659 1670 0 -31.98(-1.88%)
Oct 24, 2011 1677 1716 1666 1702 0 +25.68(+1.53%)
Oct 21, 2011 1662 1689 1646 1676 0 +33.25(+2.02%)
Oct 20, 2011 1628 1662 1608 1643 0 +12.90(+0.79%)
Oct 19, 2011 1636 1656 1621 1630 0 -5.86(-0.36%)
Oct 18, 2011 1591 1655 1573 1636 0 +45.28(+2.85%)
Oct 17, 2011 1597 1622 1583 1591 0 -12.19(-0.76%)
Oct 14, 2011 1598 1608 1574 1603 0 +26.40(+1.67%)
Oct 13, 2011 1577 1606 1566 1576 0 -11.37(-0.72%)
Oct 12, 2011 1585 1619 1564 1588 0 +14.12(+0.90%)
Oct 11, 2011 1566 1587 1539 1574 0 +1.36(+0.09%)
Oct 10, 2011 1543 1585 1538 1572 0 +54.11(+3.56%)
Oct 07, 2011 1517 1554 1505 1518 0 +5.90(+0.39%)
Oct 06, 2011 1494 1522 1480 1512 0 +10.23(+0.68%)
Oct 05, 2011 1500 1522 1469 1502 0 +0.80(+0.05%)
Oct 04, 2011 1418 1505 1401 1501 0 +65.62(+4.57%)
Oct 03, 2011 1467 1496 1428 1436 0 -40.77(-2.76%)
Sep 30, 2011 1475 1524 1456 1476 0 -19.17(-1.28%)
Sep 29, 2011 1529 1536 1458 1496 0 -6.23(-0.41%)
Sep 28, 2011 1514 1542 1498 1502 0 -6.74(-0.45%)
Sep 27, 2011 1526 1554 1492 1509 0 +9.39(+0.63%)
Sep 26, 2011 1457 1504 1445 1499 0 +55.46(+3.84%)
Sep 23, 2011 1401 1458 1399 1444 0 +29.36(+2.08%)
Sep 22, 2011 1415 1456 1391 1414 0 -40.13(-2.76%)
Sep 21, 2011 1507 1518 1453 1454 0 -55.34(-3.67%)
Sep 20, 2011 1520 1548 1493 1510 0 -4.49(-0.30%)
Sep 19, 2011 1485 1526 1474 1514 0 -9.29(-0.61%)
Sep 16, 2011 1510 1546 1501 1524 0 +27.01(+1.80%)
Sep 15, 2011 1456 1502 1444 1497 0 +56.91(+3.95%)
Sep 14, 2011 1409 1459 1391 1440 0 +36.59(+2.61%)
Sep 13, 2011 1399 1423 1381 1403 0 +4.05(+0.29%)
Sep 12, 2011 1353 1403 1349 1399 0 +27.61(+2.01%)
Sep 09, 2011 1390 1406 1358 1371 0 -33.41(-2.38%)
Sep 08, 2011 1413 1433 1396 1405 0 -20.92(-1.47%)
Sep 07, 2011 1399 1429 1388 1426 0 +44.36(+3.21%)
Sep 06, 2011 1349 1385 1342 1381 0 -7.08(-0.51%)
Sep 02, 2011 1388 1388 1388 0 -47.17(-3.29%)
Sep 01, 2011 1459 1476 1423 1436 0 -22.48(-1.54%)
Aug 31, 2011 1481 1499 1447 1458 0 -13.97(-0.95%)
Aug 30, 2011 1472 1486 1446 1472 0 -8.17(-0.55%)
Aug 29, 2011 1457 1482 1442 1480 0 +40.79(+2.83%)
Aug 26, 2011 1408 1452 1384 1439 0 +23.58(+1.67%)
Aug 25, 2011 1459 1478 1408 1416 0 -38.44(-2.64%)
Aug 24, 2011 1426 1465 1414 1454 0 +25.42(+1.78%)
Aug 23, 2011 1376 1430 1367 1429 0 +56.84(+4.14%)
Aug 22, 2011 1388 1397 1360 1372 0 +11.26(+0.83%)
Aug 19, 2011 1350 1388 1339 1361 0 -4.96(-0.36%)
Aug 18, 2011 1379 1396 1346 1366 0 -68.87(-4.80%)
Aug 17, 2011 1467 1485 1412 1435 0 -24.04(-1.65%)
Aug 16, 2011 1440 1483 1418 1459 0 +0.22(+0.02%)
Aug 15, 2011 1457 1471 1429 1458 0 +11.19(+0.77%)
Aug 12, 2011 1459 1484 1419 1447 0 -8.35(-0.57%)
Aug 11, 2011 1392 1482 1403 1456 0 +74.47(+5.39%)
Aug 10, 2011 1433 1447 1378 1381 0 -73.32(-5.04%)
Aug 09, 2011 1442 1458 1350 1454 0 +84.58(+6.17%)
Aug 08, 2011 1454 1470 1353 1370 0 -116.89(-7.86%)
Aug 05, 2011 1501 1512 1445 1487 0 +2.06(+0.14%)
Aug 04, 2011 1530 1546 1478 1485 0 -71.87(-4.62%)
Aug 03, 2011 1557 1573 1530 1557 0 +1.00(+0.06%)
Aug 02, 2011 1596 1617 1552 1556 0 -54.88(-3.41%)
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.