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 (%)
Aug 31, 2012 1589 1589 1589 0 +0.09(+0.01%)
Aug 30, 2012 1607 1618 1585 1589 0 -25.93(-1.61%)
Aug 29, 2012 1591 1622 1588 1615 0 +33.09(+2.09%)
Aug 27, 2012 1590 1598 1574 1582 0 -6.72(-0.42%)
Aug 24, 2012 1558 1593 1555 1589 0 +22.74(+1.45%)
Aug 23, 2012 1577 1585 1559 1566 0 -15.35(-0.97%)
Aug 22, 2012 1574 1591 1569 1581 0 +3.87(+0.25%)
Aug 21, 2012 1580 1592 1567 1577 0 -2.26(-0.14%)
Aug 20, 2012 1584 1589 1568 1580 0 -4.68(-0.30%)
Aug 17, 2012 1571 1592 1560 1584 0 +13.18(+0.84%)
Aug 16, 2012 1552 1577 1542 1571 0 +17.65(+1.14%)
Aug 15, 2012 1541 1565 1531 1554 0 +10.44(+0.68%)
Aug 14, 2012 1536 1556 1517 1543 0 +20.40(+1.34%)
Aug 13, 2012 1527 1542 1511 1523 0 -3.84(-0.25%)
Aug 11, 2012 1532 1546 1507 1527 0 +0.00(+0.00%)
Aug 10, 2012 1532 1546 1507 1527 0 -3.80(-0.25%)
Aug 09, 2012 1536 1551 1517 1530 0 -0.08(-0.01%)
Aug 08, 2012 1525 1543 1516 1530 0 +9.46(+0.62%)
Aug 07, 2012 1521 1539 1509 1521 0 +5.08(+0.34%)
Aug 06, 2012 1511 1532 1501 1516 0 +9.38(+0.62%)
Aug 03, 2012 1509 1523 1495 1506 0 +19.20(+1.29%)
Aug 02, 2012 1469 1512 1456 1487 0 +26.54(+1.82%)
Aug 01, 2012 1486 1495 1455 1461 0 -21.31(-1.44%)
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%)
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.