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%)
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.