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, 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%)
Aug 01, 2011 1625 1633 1587 1610 0 -3.77(-0.23%)
Jul 29, 2011 1604 1635 1592 1614 0 -5.12(-0.32%)
Jul 28, 2011 1623 1650 1613 1619 0 -0.46(-0.03%)
Jul 27, 2011 1646 1658 1616 1620 0 -36.12(-2.18%)
Jul 26, 2011 1656 1674 1639 1656 0 +1.78(+0.11%)
Jul 25, 2011 1665 1674 1650 1654 0 -27.58(-1.64%)
Jul 22, 2011 1677 1687 1672 1682 0 +5.78(+0.34%)
Jul 21, 2011 1665 1694 1662 1676 0 +18.55(+1.12%)
Jul 20, 2011 1678 1684 1647 1657 0 -16.20(-0.97%)
Jul 19, 2011 1650 1679 1642 1674 0 +33.21(+2.02%)
Jul 18, 2011 1647 1657 1627 1640 0 -12.64(-0.76%)
Jul 15, 2011 1658 1663 1636 1653 0 -1.56(-0.09%)
Jul 14, 2011 1660 1677 1640 1655 0 -2.65(-0.16%)
Jul 13, 2011 1661 1677 1648 1657 0 +6.03(+0.37%)
Jul 12, 2011 1637 1683 1630 1651 0 +10.27(+0.63%)
Jul 11, 2011 1643 1663 1624 1641 0 -21.63(-1.30%)
Jul 08, 2011 1646 1672 1638 1663 0 -7.00(-0.42%)
Jul 07, 2011 1646 1684 1627 1670 0 +65.48(+4.08%)
Jul 06, 2011 1604 1620 1590 1604 0 -2.76(-0.17%)
Jul 05, 2011 1612 1623 1592 1607 0 -6.09(-0.38%)
Jul 01, 2011 1613 1613 1613 0 +30.89(+1.95%)
Jun 30, 2011 1582 1600 1567 1582 0 +10.70(+0.68%)
Jun 29, 2011 1579 1597 1561 1571 0 -2.05(-0.13%)
Jun 28, 2011 1558 1578 1546 1573 0 +29.33(+1.90%)
Jun 27, 2011 1533 1555 1526 1544 0 +12.86(+0.84%)
Jun 24, 2011 1570 1577 1526 1531 0 -40.61(-2.58%)
Jun 23, 2011 1546 1585 1541 1572 0 +10.78(+0.69%)
Jun 22, 2011 1574 1594 1558 1561 0 -17.65(-1.12%)
Jun 21, 2011 1569 1589 1553 1579 0 +15.54(+0.99%)
Jun 20, 2011 1558 1569 1552 1563 0 +23.88(+1.55%)
Jun 17, 2011 1535 1559 1524 1539 0 +17.83(+1.17%)
Jun 16, 2011 1518 1537 1500 1521 0 +5.19(+0.34%)
Jun 15, 2011 1527 1541 1508 1516 0 -25.51(-1.65%)
Jun 14, 2011 1514 1562 1505 1542 0 +39.86(+2.65%)
Jun 13, 2011 1493 1519 1484 1502 0 +9.90(+0.66%)
Jun 10, 2011 1517 1522 1483 1492 0 -28.68(-1.89%)
Jun 09, 2011 1520 1539 1513 1521 0 +2.94(+0.19%)
Jun 08, 2011 1522 1531 1504 1518 0 -9.69(-0.63%)
Jun 07, 2011 1521 1551 1514 1527 0 +12.16(+0.80%)
Jun 06, 2011 1532 1548 1511 1515 0 -18.98(-1.24%)
Jun 03, 2011 1546 1562 1529 1534 0 -77.77(-4.82%)
May 24, 2011 1622 1642 1607 1612 0 -7.27(-0.45%)
May 23, 2011 1599 1632 1591 1619 0 +0.25(+0.02%)
May 20, 2011 1644 1653 1600 1619 0 -33.50(-2.03%)
May 19, 2011 1662 1670 1635 1653 0 -5.78(-0.35%)
May 18, 2011 1633 1666 1627 1658 0 +28.07(+1.72%)
May 17, 2011 1636 1660 1613 1630 0 -21.10(-1.28%)
May 16, 2011 1678 1690 1643 1651 0 -17.86(-1.07%)
May 13, 2011 1676 1693 1654 1669 0 -1.54(-0.09%)
May 12, 2011 1639 1678 1624 1671 0 +36.48(+2.23%)
May 11, 2011 1637 1654 1614 1634 0 +20.70(+1.28%)
May 10, 2011 1599 1621 1593 1614 0 +17.80(+1.12%)
May 09, 2011 1593 1606 1577 1596 0 +0.71(+0.04%)
May 06, 2011 1622 1630 1587 1595 0 -13.40(-0.83%)
May 05, 2011 1576 1631 1569 1608 0 -0.62(-0.04%)
May 04, 2011 1597 1621 1583 1609 0 +12.62(+0.79%)
May 03, 2011 1587 1611 1578 1596 0 -11.73(-0.73%)
May 02, 2011 1609 1617 1605 1608 0 -6.69(-0.41%)
Apr 29, 2011 1627 1634 1610 1615 0 -11.78(-0.72%)
Apr 28, 2011 1625 1637 1610 1627 0 -0.76(-0.05%)
Apr 27, 2011 1618 1637 1611 1627 0 +10.94(+0.68%)
Apr 26, 2011 1590 1623 1585 1616 0 +31.04(+1.96%)
Apr 25, 2011 1581 1593 1571 1585 0 +1.54(+0.10%)
Apr 21, 2011 1594 1598 1574 1584 0 -5.75(-0.36%)
Apr 20, 2011 1576 1600 1568 1590 0 +28.49(+1.82%)
Apr 19, 2011 1563 1571 1548 1561 0 -1.21(-0.08%)
Apr 18, 2011 1556 1573 1538 1562 0 -12.22(-0.78%)
Apr 15, 2011 1575 1588 1560 1575 0 +1.89(+0.12%)
Apr 14, 2011 1571 1578 1553 1573 0 -3.76(-0.24%)
Apr 13, 2011 1586 1593 1563 1576 0 -4.25(-0.27%)
Apr 12, 2011 1571 1603 1568 1581 0 -1.84(-0.12%)
Apr 11, 2011 1573 1598 1568 1583 0 +9.01(+0.57%)
Apr 08, 2011 1598 1602 1562 1574 0 -19.15(-1.20%)
Apr 07, 2011 1592 1621 1562 1593 0 +3.34(+0.21%)
Apr 06, 2011 1583 1602 1565 1589 0 +11.83(+0.75%)
Apr 05, 2011 1540 1588 1532 1578 0 +34.48(+2.23%)
Apr 04, 2011 1558 1565 1535 1543 0 -12.56(-0.81%)
Apr 01, 2011 1559 1575 1543 1556 0 +3.80(+0.24%)
Mar 31, 2011 1556 1564 1528 1552 0 -9.29(-0.60%)
Mar 30, 2011 1547 1567 1540 1561 0 +24.59(+1.60%)
Mar 29, 2011 1520 1540 1511 1536 0 +14.10(+0.93%)
Mar 28, 2011 1550 1560 1521 1522 0 -27.93(-1.80%)
Mar 25, 2011 1542 1568 1533 1550 0 +8.19(+0.53%)
Mar 24, 2011 1527 1548 1517 1542 0 +19.47(+1.28%)
Mar 23, 2011 1514 1529 1499 1523 0 +4.94(+0.33%)
Mar 22, 2011 1536 1543 1513 1518 0 -16.70(-1.09%)
Mar 21, 2011 1534 1544 1528 1534 0 +6.72(+0.44%)
Mar 18, 2011 1546 1553 1512 1528 0 -1.99(-0.13%)
Mar 17, 2011 1551 1559 1523 1530 0 -1.66(-0.11%)
Mar 16, 2011 1539 1555 1520 1531 0 -13.52(-0.88%)
Mar 15, 2011 1536 1559 1529 1545 0 -11.13(-0.72%)
Mar 14, 2011 1568 1579 1541 1556 0 -21.46(-1.36%)
Mar 11, 2011 1565 1593 1553 1577 0 +8.28(+0.53%)
Mar 10, 2011 1567 1590 1559 1569 0 -14.99(-0.95%)
Mar 09, 2011 1552 1593 1544 1584 0 +31.17(+2.01%)
Mar 08, 2011 1539 1566 1522 1553 0 +17.77(+1.16%)
Mar 07, 2011 1557 1569 1530 1535 0 -18.97(-1.22%)
Mar 04, 2011 1563 1578 1533 1554 0 -4.64(-0.30%)
Mar 03, 2011 1565 1579 1542 1559 0 +3.32(+0.21%)
Mar 02, 2011 1533 1560 1524 1556 0 +17.67(+1.15%)
Mar 01, 2011 1562 1571 1531 1538 0 -19.55(-1.26%)
Feb 28, 2011 1551 1567 1539 1557 0 +7.41(+0.48%)
Feb 25, 2011 1564 1585 1532 1550 0 -9.56(-0.61%)
Feb 24, 2011 1550 1587 1524 1560 0 +19.72(+1.28%)
Feb 23, 2011 1548 1577 1509 1540 0 -21.68(-1.39%)
Feb 22, 2011 1579 1596 1547 1562 0 -31.27(-1.96%)
Feb 18, 2011 1593 1593 1593 0 +3.92(+0.25%)
Feb 17, 2011 1571 1603 1565 1589 0 +14.34(+0.91%)
Feb 16, 2011 1565 1592 1555 1575 0 +18.84(+1.21%)
Feb 15, 2011 1561 1574 1547 1556 0 -9.04(-0.58%)
Feb 14, 2011 1587 1595 1559 1565 0 -28.89(-1.81%)
Feb 11, 2011 1564 1598 1555 1594 0 +23.40(+1.49%)
Feb 10, 2011 1548 1579 1541 1570 0 +14.57(+0.94%)
Feb 09, 2011 1548 1589 1536 1556 0 +2.50(+0.16%)
Feb 08, 2011 1521 1556 1513 1553 0 +30.50(+2.00%)
Feb 07, 2011 1503 1532 1495 1523 0 +21.59(+1.44%)
Feb 04, 2011 1487 1510 1479 1501 0 +17.05(+1.15%)
Feb 03, 2011 1472 1509 1446 1484 0 +39.67(+2.75%)
Feb 02, 2011 1463 1471 1433 1444 0 -27.05(-1.84%)
Feb 01, 2011 1470 1487 1450 1471 0 +7.86(+0.54%)
Jan 31, 2011 1468 1477 1450 1464 0 -6.54(-0.44%)
Jan 28, 2011 1501 1513 1464 1470 0 -31.00(-2.07%)
Jan 27, 2011 1492 1509 1485 1501 0 +7.18(+0.48%)
Jan 26, 2011 1495 1504 1478 1494 0 +0.47(+0.03%)
Jan 25, 2011 1476 1505 1464 1493 0 +14.73(+1.00%)
Jan 24, 2011 1456 1487 1452 1479 0 +20.91(+1.43%)
Jan 21, 2011 1466 1474 1445 1458 0 -1.87(-0.13%)
Jan 20, 2011 1440 1489 1438 1460 0 +30.56(+2.14%)
Jan 19, 2011 1439 1453 1420 1429 0 -11.84(-0.82%)
Jan 18, 2011 1441 1454 1430 1441 0 -0.80(-0.06%)
Jan 14, 2011 1442 1442 1442 0 +6.01(+0.42%)
Jan 13, 2011 1449 1455 1429 1436 0 -13.62(-0.94%)
Jan 12, 2011 1457 1463 1438 1449 0 -1.00(-0.07%)
Jan 11, 2011 1466 1476 1440 1450 0 +6.80(+0.47%)
Jan 10, 2011 1431 1450 1421 1444 0 +6.62(+0.46%)
Jan 07, 2011 1451 1458 1421 1437 0 -17.12(-1.18%)
Jan 06, 2011 1450 1476 1425 1454 0 +0.36(+0.02%)
Jan 05, 2011 1451 1473 1439 1454 0 -4.14(-0.28%)
Jan 04, 2011 1478 1488 1446 1458 0 -21.01(-1.42%)
Jan 03, 2011 1484 1506 1470 1479 0 +5.52(+0.37%)
Dec 31, 2010 1477 1484 1465 1473 0 -6.15(-0.42%)
Dec 30, 2010 1477 1487 1469 1479 0 +2.37(+0.16%)
Dec 29, 2010 1464 1489 1460 1477 0 +15.00(+1.03%)
Dec 28, 2010 1456 1471 1446 1462 0 +5.75(+0.39%)
Dec 27, 2010 1453 1463 1434 1456 0 -1.61(-0.11%)
Dec 23, 2010 1460 1471 1448 1458 0 -3.21(-0.22%)
Dec 22, 2010 1473 1481 1457 1461 0 -13.16(-0.89%)
Dec 21, 2010 1473 1486 1462 1474 0 +6.52(+0.44%)
Dec 20, 2010 1467 1479 1453 1468 0 +5.29(+0.36%)
Dec 17, 2010 1458 1472 1447 1463 0 -1.33(-0.09%)
Dec 16, 2010 1452 1470 1439 1464 0 +12.80(+0.88%)
Dec 15, 2010 1451 1463 1442 1451 0 -2.15(-0.15%)
Dec 14, 2010 1451 1465 1441 1453 0 -18.57(-1.26%)
Dec 10, 2010 1474 1485 1460 1472 0 -1.13(-0.08%)
Dec 09, 2010 1477 1484 1462 1473 0 +0.62(+0.04%)
Dec 08, 2010 1475 1483 1451 1472 0 -2.21(-0.15%)
Dec 07, 2010 1494 1505 1469 1474 0 -7.19(-0.49%)
Dec 06, 2010 1475 1489 1464 1482 0 +6.77(+0.46%)
Dec 03, 2010 1466 1484 1443 1475 0 +1.12(+0.08%)
Dec 02, 2010 1477 1496 1456 1474 0 -10.86(-0.73%)
Dec 01, 2010 1499 1509 1470 1485 0 +7.93(+0.54%)
Nov 30, 2010 1458 1495 1451 1477 0 +6.09(+0.41%)
Nov 29, 2010 1487 1494 1453 1471 0 -23.15(-1.55%)
Nov 26, 2010 1496 1506 1482 1494 0 -4.94(-0.33%)
Nov 24, 2010 1481 1499 1499 1499 0 +31.59(+2.15%)
Nov 23, 2010 1455 1485 1448 1467 0 -0.97(-0.07%)
Nov 22, 2010 1450 1481 1443 1468 0 +11.57(+0.79%)
Nov 19, 2010 1434 1461 1424 1457 0 +22.04(+1.54%)
Nov 18, 2010 1444 1459 1427 1434 0 +1.63(+0.11%)
Nov 17, 2010 1399 1443 1395 1433 0 +33.89(+2.42%)
Nov 16, 2010 1415 1432 1385 1399 0 -27.50(-1.93%)
Nov 15, 2010 1439 1450 1417 1426 0 -7.75(-0.54%)
Nov 12, 2010 1442 1466 1420 1434 0 -10.65(-0.74%)
Nov 11, 2010 1439 1464 1424 1445 0 -5.48(-0.38%)
Nov 10, 2010 1449 1464 1427 1450 0 +2.65(+0.18%)
Nov 09, 2010 1474 1477 1440 1448 0 -22.29(-1.52%)
Nov 08, 2010 1472 1481 1453 1470 0 -12.01(-0.81%)
Nov 05, 2010 1476 1494 1459 1482 0 +13.30(+0.91%)
Nov 04, 2010 1443 1481 1425 1469 0 +40.44(+2.83%)
Nov 03, 2010 1431 1439 1408 1428 0 -1.41(-0.10%)
Nov 02, 2010 1429 1445 1411 1430 0 +9.17(+0.65%)
Nov 01, 2010 1430 1441 1408 1420 0 +1.08(+0.08%)
Oct 29, 2010 1424 1437 1408 1419 0 -9.67(-0.68%)
Oct 28, 2010 1443 1450 1408 1429 0 -4.60(-0.32%)
Oct 27, 2010 1435 1447 1409 1434 0 -2.95(-0.21%)
Oct 25, 2010 1435 1461 1427 1437 0 +11.36(+0.80%)
Oct 22, 2010 1425 1437 1411 1425 0 +2.42(+0.17%)
Oct 21, 2010 1428 1450 1405 1423 0 +2.26(+0.16%)
Oct 20, 2010 1419 1436 1409 1421 0 +4.66(+0.33%)
Oct 19, 2010 1431 1445 1404 1416 0 -30.88(-2.13%)
Oct 18, 2010 1448 1463 1428 1447 0 -1.75(-0.12%)
Oct 15, 2010 1440 1458 1421 1449 0 +18.11(+1.27%)
Oct 14, 2010 1440 1456 1418 1430 0 -9.47(-0.66%)
Oct 13, 2010 1457 1469 1432 1440 0 -8.98(-0.62%)
Oct 12, 2010 1442 1456 1427 1449 0 +4.88(+0.34%)
Oct 11, 2010 1436 1462 1429 1444 0 +9.47(+0.66%)
Oct 08, 2010 1431 1453 1408 1435 0 +27.92(+1.98%)
Oct 07, 2010 1386 1422 1363 1407 0 +11.28(+0.81%)
Oct 06, 2010 1387 1402 1375 1395 0 +1.27(+0.09%)
Oct 05, 2010 1383 1402 1363 1394 0 +27.39(+2.00%)
Oct 04, 2010 1363 1382 1347 1367 0 -7.55(-0.55%)
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.