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%)
Jul 06, 2009 588.55 588.60 576.09 584.32 110,165,776 -454.91(-43.77%)
Jun 26, 2009 1043 1060 1028 1039 0 -7.60(-0.73%)
Jun 25, 2009 1041 1056 1029 1047 0 +40.22(+4.00%)
Jun 24, 2009 1000 1027 991.90 1007 0 +15.66(+1.58%)
Jun 23, 2009 1009 1022 986.03 990.95 0 -18.66(-1.85%)
Jun 22, 2009 1012 1027 992.24 1010 0 -12.78(-1.25%)
Jun 19, 2009 1009 1038 996.63 1022 0 +23.55(+2.36%)
Jun 18, 2009 1016 1022 987.75 998.84 0 -20.32(-1.99%)
Jun 17, 2009 1004 1036 983.90 1019 0 +12.85(+1.28%)
Jun 16, 2009 1054 1056 998.23 1006 0 -41.18(-3.93%)
Jun 15, 2009 1058 1066 1031 1047 0 -27.87(-2.59%)
Jun 12, 2009 1049 1079 1028 1075 0 +26.24(+2.50%)
Jun 11, 2009 1071 1086 1047 1049 0 -24.05(-2.24%)
Jun 10, 2009 1093 1105 1054 1073 0 -5.90(-0.55%)
Jun 09, 2009 1077 1092 1066 1079 0 +3.38(+0.31%)
Jun 08, 2009 1060 1086 1049 1076 0 +5.51(+0.51%)
Jun 05, 2009 1093 1100 1049 1070 0 -2.08(-0.19%)
Jun 04, 2009 1076 1090 1041 1072 0 -6.18(-0.57%)
Jun 03, 2009 1084 1094 1056 1078 0 -17.78(-1.62%)
Jun 02, 2009 1062 1114 1054 1096 0 +26.51(+2.48%)
Jun 01, 2009 999.23 1078 993.34 1070 0 +91.79(+9.39%)
May 29, 2009 973.36 987.19 948.88 977.92 0 +16.96(+1.77%)
May 28, 2009 988.09 998.33 944.20 960.96 0 -17.12(-1.75%)
May 27, 2009 990.22 1019 972.86 978.07 0 -18.32(-1.84%)
May 26, 2009 933.17 1004 926.99 996.39 0 +52.92(+5.61%)
May 25, 2009 963.73 976.53 930.23 943.47 0 +0.00(+0.00%)
May 22, 2009 963.73 976.53 930.23 943.47 0 +11.35(+1.22%)
May 21, 2009 948.91 968.93 919.71 932.12 0 -30.03(-3.12%)
May 20, 2009 999.31 1028 954.82 962.15 0 -26.60(-2.69%)
May 19, 2009 972.94 1008 960.64 988.76 0 +23.36(+2.42%)
May 18, 2009 942.52 969.68 933.80 965.40 0 +43.35(+4.70%)
May 15, 2009 930.87 957.03 911.77 922.05 0 -5.33(-0.58%)
May 14, 2009 942.15 975.91 917.46 927.39 0 -11.92(-1.27%)
May 13, 2009 963.94 971.09 930.64 939.31 0 -45.28(-4.60%)
May 12, 2009 1009 1021 963.71 984.59 0 -14.17(-1.42%)
May 11, 2009 997.21 1020 970.97 998.76 0 -10.68(-1.06%)
May 08, 2009 1023 1042 986.38 1009 0 -16.07(-1.57%)
May 07, 2009 1066 1079 1004 1026 0 -14.07(-1.35%)
May 06, 2009 1071 1092 1023 1040 0 -19.04(-1.80%)
May 05, 2009 1057 1083 1041 1059 0 -4.27(-0.40%)
May 04, 2009 1040 1073 1030 1063 0 +46.85(+4.61%)
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.