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 (%)
Sep 30, 2014 1805 1809 1782 1788 0 -19.44(-1.08%)
Sep 29, 2014 1799 1819 1789 1808 0 -9.15(-0.50%)
Sep 26, 2014 1807 1831 1794 1817 0 +16.83(+0.94%)
Sep 25, 2014 1825 1834 1792 1800 0 -27.07(-1.48%)
Sep 19, 2014 1855 1857 1822 1827 0 -18.54(-1.00%)
Sep 18, 2014 1849 1865 1840 1846 0 +4.03(+0.22%)
Sep 17, 2014 1846 1855 1830 1842 0 -1.06(-0.06%)
Sep 16, 2014 1829 1862 1819 1843 0 +10.70(+0.58%)
Sep 15, 2014 1831 1843 1819 1832 0 -5.94(-0.32%)
Sep 12, 2014 1847 1854 1825 1838 0 -5.79(-0.31%)
Sep 11, 2014 1820 1851 1816 1844 0 +16.61(+0.91%)
Sep 10, 2014 1832 1840 1816 1827 0 -5.61(-0.31%)
Sep 09, 2014 1841 1848 1824 1833 0 -12.44(-0.67%)
Sep 08, 2014 1861 1867 1835 1845 0 -25.35(-1.36%)
Sep 05, 2014 1864 1874 1841 1870 0 -1.88(-0.10%)
Sep 04, 2014 1863 1885 1850 1872 0 +24.23(+1.31%)
Sep 03, 2014 1861 1867 1841 1848 0 -8.58(-0.46%)
Sep 02, 2014 1853 1871 1844 1857 0 +8.75(+0.47%)
Aug 29, 2014 1848 1848 1848 0 -7.88(-0.42%)
Aug 28, 2014 1841 1864 1831 1856 0 -3.00(-0.16%)
Aug 27, 2014 1854 1866 1841 1859 0 +7.19(+0.39%)
Aug 26, 2014 1838 1860 1833 1852 0 +12.93(+0.70%)
Aug 25, 2014 1840 1853 1827 1839 0 +4.05(+0.22%)
Aug 22, 2014 1823 1843 1819 1835 0 +14.95(+0.82%)
Aug 21, 2014 1823 1836 1803 1820 0 -7.23(-0.40%)
Aug 20, 2014 1791 1840 1784 1827 0 +30.55(+1.70%)
Aug 19, 2014 1761 1817 1755 1796 0 +80.37(+4.68%)
Aug 18, 2014 1706 1726 1695 1716 0 +22.97(+1.36%)
Aug 15, 2014 1718 1723 1680 1693 0 -25.69(-1.49%)
Aug 14, 2014 1703 1726 1692 1719 0 +29.78(+1.76%)
Aug 13, 2014 1702 1715 1675 1689 0 -46.50(-2.68%)
Aug 12, 2014 1742 1756 1729 1735 0 -11.92(-0.68%)
Aug 11, 2014 1760 1769 1739 1747 0 -7.26(-0.41%)
Aug 08, 2014 1712 1756 1708 1755 0 +41.56(+2.43%)
Aug 07, 2014 1730 1739 1706 1713 0 -7.64(-0.44%)
Aug 06, 2014 1690 1735 1687 1721 0 +24.84(+1.46%)
Aug 05, 2014 1706 1718 1687 1696 0 -18.07(-1.05%)
Aug 04, 2014 1713 1725 1694 1714 0 +14.56(+0.86%)
Aug 01, 2014 1693 1710 1684 1699 0 -0.78(-0.05%)
Jul 31, 2014 1701 1720 1691 1700 0 +14.88(+0.88%)
Jul 23, 2014 1671 1692 1669 1685 0 +15.88(+0.95%)
Jul 22, 2014 1672 1682 1663 1669 0 +2.04(+0.12%)
Jul 21, 2014 1675 1680 1656 1667 0 -13.06(-0.78%)
Jul 18, 2014 1660 1683 1649 1680 0 +23.31(+1.41%)
Jul 17, 2014 1662 1677 1652 1657 0 -14.25(-0.85%)
Jul 16, 2014 1688 1696 1661 1671 0 -13.98(-0.83%)
Jul 15, 2014 1683 1700 1671 1685 0 -2.88(-0.17%)
Jul 14, 2014 1705 1710 1682 1688 0 -5.79(-0.34%)
Jul 11, 2014 1701 1707 1687 1694 0 -10.74(-0.63%)
Jul 10, 2014 1709 1722 1699 1705 0 -24.48(-1.42%)
Jul 09, 2014 1718 1742 1716 1729 0 +14.04(+0.82%)
Jul 08, 2014 1711 1727 1696 1715 0 -0.35(-0.02%)
Jul 07, 2014 1720 1728 1706 1716 0 -12.06(-0.70%)
Jul 03, 2014 1728 1728 1728 0 +10.06(+0.59%)
Jul 02, 2014 1711 1733 1707 1718 0 +5.57(+0.33%)
Jul 01, 2014 1696 1717 1694 1712 0 +15.69(+0.92%)
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%)
Apr 01, 2014 1830 1852 1828 1844 0 +14.40(+0.79%)
Mar 31, 2014 1823 1838 1812 1829 0 +11.72(+0.64%)
Mar 28, 2014 1804 1827 1796 1818 0 +17.29(+0.96%)
Mar 27, 2014 1794 1820 1785 1800 0 +4.92(+0.27%)
Mar 26, 2014 1806 1820 1790 1796 0 -3.40(-0.19%)
Mar 25, 2014 1816 1823 1791 1799 0 -13.12(-0.72%)
Mar 24, 2014 1836 1845 1801 1812 0 -22.69(-1.24%)
Mar 21, 2014 1827 1849 1816 1835 0 +21.69(+1.20%)
Mar 20, 2014 1801 1822 1796 1813 0 +6.18(+0.34%)
Mar 19, 2014 1813 1832 1791 1807 0 -7.92(-0.44%)
Mar 18, 2014 1832 1841 1810 1815 0 -18.38(-1.00%)
Mar 17, 2014 1822 1844 1813 1833 0 +18.89(+1.04%)
Mar 14, 2014 1806 1834 1799 1814 0 +3.97(+0.22%)
Mar 13, 2014 1836 1847 1804 1810 0 -18.47(-1.01%)
Mar 12, 2014 1823 1834 1808 1829 0 -5.14(-0.28%)
Mar 11, 2014 1843 1860 1827 1834 0 +1.20(+0.07%)
Mar 10, 2014 1813 1838 1807 1833 0 +10.97(+0.60%)
Mar 07, 2014 1809 1831 1800 1822 0 +20.99(+1.17%)
Mar 06, 2014 1812 1819 1787 1801 0 -7.68(-0.42%)
Mar 05, 2014 1815 1829 1800 1808 0 -7.94(-0.44%)
Mar 04, 2014 1821 1837 1811 1816 0 +9.40(+0.52%)
Mar 03, 2014 1788 1815 1777 1807 0 +248.58(+15.95%)
Feb 28, 2014 1549 1572 1538 1558 0 -236.22(-13.16%)
Feb 27, 2014 1776 1812 1761 1795 0 +25.98(+1.47%)
Feb 26, 2014 1759 1808 1734 1769 0 +15.62(+0.89%)
Feb 25, 2014 1709 1764 1700 1753 0 +48.55(+2.85%)
Feb 24, 2014 1716 1735 1698 1704 0 -13.69(-0.80%)
Feb 21, 2014 1716 1729 1708 1718 0 +3.44(+0.20%)
Feb 20, 2014 1712 1728 1697 1715 0 +5.24(+0.31%)
Feb 19, 2014 1715 1729 1702 1709 0 -8.45(-0.49%)
Feb 18, 2014 1720 1730 1703 1718 0 +4.38(+0.26%)
Feb 14, 2014 1714 1714 1714 0 -6.63(-0.39%)
Feb 13, 2014 1702 1730 1695 1720 0 +10.26(+0.60%)
Feb 12, 2014 1715 1731 1698 1710 0 -1.52(-0.09%)
Feb 11, 2014 1685 1717 1679 1711 0 +26.84(+1.59%)
Feb 10, 2014 1686 1694 1664 1685 0 -3.65(-0.22%)
Feb 07, 2014 1695 1714 1677 1688 0 +0.55(+0.03%)
Feb 06, 2014 1650 1700 1639 1688 0 +49.79(+3.04%)
Feb 05, 2014 1599 1646 1588 1638 0 +33.60(+2.09%)
Feb 04, 2014 1622 1631 1598 1604 0 -10.42(-0.65%)
Feb 03, 2014 1658 1664 1608 1615 0 -44.75(-2.70%)
Jan 31, 2014 1648 1674 1637 1659 0 -9.71(-0.58%)
Jan 30, 2014 1671 1685 1656 1669 0 +10.00(+0.60%)
Jan 29, 2014 1679 1692 1656 1659 0 -33.91(-2.00%)
Jan 28, 2014 1691 1711 1685 1693 0 +7.07(+0.42%)
Jan 27, 2014 1682 1699 1655 1686 0 +1.72(+0.10%)
Jan 24, 2014 1690 1705 1676 1684 0 -17.47(-1.03%)
Jan 23, 2014 1708 1716 1693 1702 0 -14.36(-0.84%)
Jan 22, 2014 1738 1745 1708 1716 0 -20.91(-1.20%)
Jan 21, 2014 1761 1773 1719 1737 0 -30.84(-1.74%)
Jan 17, 2014 1768 1768 1768 0 -5.88(-0.33%)
Jan 16, 2014 1774 1791 1757 1774 0 -6.60(-0.37%)
Jan 15, 2014 1783 1793 1769 1780 0 -3.98(-0.22%)
Jan 14, 2014 1777 1795 1763 1784 0 +9.11(+0.51%)
Jan 13, 2014 1817 1833 1771 1775 0 -46.43(-2.55%)
Jan 10, 2014 1815 1830 1798 1822 0 +2.48(+0.14%)
Jan 09, 2014 1820 1836 1803 1819 0 +28.29(+1.58%)
Jan 08, 2014 1795 1801 1774 1791 0 -8.56(-0.48%)
Jan 07, 2014 1814 1830 1787 1799 0 -9.44(-0.52%)
Jan 06, 2014 1835 1842 1806 1809 0 -21.05(-1.15%)
Jan 03, 2014 1826 1848 1820 1830 0 -0.62(-0.03%)
Jan 02, 2014 1831 1858 1820 1831 0 -8.75(-0.48%)
Dec 31, 2013 1839 1839 1839 0 +9.53(+0.52%)
Dec 30, 2013 1818 1839 1810 1830 0 +12.34(+0.68%)
Dec 27, 2013 1826 1830 1810 1817 0 -4.92(-0.27%)
Dec 26, 2013 1816 1833 1812 1822 0 +10.69(+0.59%)
Dec 24, 2013 1812 1812 1812 0 +6.68(+0.37%)
Dec 23, 2013 1796 1818 1789 1805 0 +13.30(+0.74%)
Dec 20, 2013 1788 1808 1781 1792 0 +6.51(+0.36%)
Dec 19, 2013 1778 1793 1766 1785 0 +2.45(+0.14%)
Dec 18, 2013 1762 1789 1747 1783 0 +20.30(+1.15%)
Dec 17, 2013 1770 1780 1754 1762 0 -3.59(-0.20%)
Dec 16, 2013 1764 1779 1755 1766 0 +6.27(+0.36%)
Dec 13, 2013 1773 1784 1756 1760 0 -8.64(-0.49%)
Dec 12, 2013 1776 1786 1760 1768 0 -10.72(-0.60%)
Dec 11, 2013 1795 1812 1770 1779 0 -9.05(-0.51%)
Dec 10, 2013 1787 1802 1775 1788 0 -2.80(-0.16%)
Dec 09, 2013 1804 1818 1775 1791 0 +0.71(+0.04%)
Dec 06, 2013 1810 1816 1776 1790 0 -7.04(-0.39%)
Dec 05, 2013 1813 1827 1790 1797 0 -14.06(-0.78%)
Dec 04, 2013 1815 1831 1785 1811 0 -20.44(-1.12%)
Dec 03, 2013 1834 1848 1818 1832 0 -10.10(-0.55%)
Dec 02, 2013 1857 1874 1832 1842 0 -17.96(-0.97%)
Nov 29, 2013 1880 1889 1852 1860 0 -10.50(-0.56%)
Nov 27, 2013 1870 1870 1870 0 +9.95(+0.53%)
Nov 26, 2013 1858 1879 1851 1860 0 +2.77(+0.15%)
Nov 25, 2013 1843 1877 1833 1858 0 +24.55(+1.34%)
Nov 22, 2013 1831 1844 1816 1833 0 -7.43(-0.40%)
Nov 21, 2013 1823 1857 1816 1840 0 +7.77(+0.42%)
Nov 20, 2013 1826 1844 1816 1833 0 +15.02(+0.83%)
Nov 19, 2013 1812 1842 1805 1818 0 +5.35(+0.30%)
Nov 18, 2013 1842 1849 1804 1812 0 -25.85(-1.41%)
Nov 15, 2013 1821 1847 1814 1838 0 +14.19(+0.78%)
Nov 14, 2013 1818 1837 1801 1824 0 +49.39(+2.78%)
Nov 12, 2013 1774 1793 1760 1775 0 -21.92(-1.22%)
Nov 11, 2013 1729 1806 1771 1797 0 +18.94(+1.07%)
Nov 08, 2013 1707 1783 1751 1778 0 +21.09(+1.20%)
Nov 07, 2013 1739 1800 1749 1757 0 -26.33(-1.48%)
Nov 06, 2013 1737 1802 1766 1783 0 +1.08(+0.06%)
Nov 05, 2013 1730 1796 1762 1782 0 -0.89(-0.05%)
Nov 04, 2013 1773 1794 1764 1783 0 +17.42(+0.99%)
Nov 01, 2013 1765 1778 1749 1765 0 +4.56(+0.26%)
Oct 31, 2013 1757 1772 1739 1761 0 +2.27(+0.13%)
Oct 30, 2013 1762 1785 1746 1758 0 -1.68(-0.10%)
Oct 29, 2013 1723 1768 1721 1760 0 +42.87(+2.50%)
Oct 28, 2013 1703 1731 1695 1717 0 +7.49(+0.44%)
Oct 25, 2013 1708 1715 1694 1710 0 +3.15(+0.18%)
Oct 24, 2013 1702 1713 1692 1707 0 +5.47(+0.32%)
Oct 23, 2013 1688 1710 1682 1701 0 +7.20(+0.43%)
Oct 22, 2013 1687 1705 1674 1694 0 +19.35(+1.16%)
Oct 21, 2013 1683 1690 1661 1675 0 -10.38(-0.62%)
Oct 18, 2013 1684 1691 1661 1685 0 +5.18(+0.31%)
Oct 17, 2013 1666 1685 1657 1680 0 +7.19(+0.43%)
Oct 16, 2013 1629 1678 1624 1673 0 +52.38(+3.23%)
Oct 15, 2013 1635 1642 1611 1620 0 -15.41(-0.94%)
Oct 14, 2013 1618 1644 1613 1636 0 +7.65(+0.47%)
Oct 11, 2013 1633 1638 1612 1628 0 -9.24(-0.56%)
Oct 10, 2013 1639 1649 1622 1637 0 -34.18(-2.05%)
Oct 09, 2013 1677 1692 1662 1671 0 -2.14(-0.13%)
Oct 08, 2013 1698 1705 1669 1674 0 -22.47(-1.32%)
Oct 07, 2013 1709 1719 1692 1696 0 -28.10(-1.63%)
Oct 04, 2013 1724 1737 1712 1724 0 +0.26(+0.02%)
Oct 03, 2013 1729 1739 1710 1724 0 -9.41(-0.54%)
Oct 02, 2013 1717 1739 1707 1733 0 +5.57(+0.32%)
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.