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 (%)
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%)
Oct 01, 2010 1383 1399 1366 1374 0 -4.88(-0.35%)
Sep 30, 2010 1380 1399 1360 1379 0 -5.44(-0.39%)
Sep 29, 2010 1374 1392 1369 1385 0 +2.45(+0.18%)
Sep 28, 2010 1368 1390 1350 1382 0 +16.16(+1.18%)
Sep 27, 2010 1373 1382 1356 1366 0 -9.81(-0.71%)
Sep 24, 2010 1355 1383 1346 1376 0 +39.64(+2.97%)
Sep 23, 2010 1336 1356 1312 1336 0 +4.13(+0.31%)
Sep 22, 2010 1319 1348 1309 1332 0 +9.16(+0.69%)
Sep 21, 2010 1328 1334 1307 1323 0 -6.23(-0.47%)
Sep 20, 2010 1312 1333 1302 1329 0 +19.60(+1.50%)
Sep 17, 2010 1315 1322 1291 1309 0 +4.20(+0.32%)
Sep 15, 2010 1298 1310 1285 1305 0 +4.82(+0.37%)
Sep 14, 2010 1270 1317 1267 1300 0 +38.84(+3.08%)
Sep 13, 2010 1261 1275 1250 1262 0 +12.37(+0.99%)
Sep 10, 2010 1239 1259 1235 1249 0 +10.39(+0.84%)
Sep 09, 2010 1258 1263 1231 1239 0 -4.26(-0.34%)
Sep 08, 2010 1243 1260 1231 1243 0 +3.42(+0.28%)
Sep 07, 2010 1263 1271 1237 1240 0 -30.23(-2.38%)
Sep 03, 2010 1270 1270 1270 0 +13.10(+1.04%)
Sep 02, 2010 1236 1262 1228 1257 0 +28.69(+2.34%)
Sep 01, 2010 1203 1236 1197 1228 0 +37.03(+3.11%)
Aug 31, 2010 1189 1211 1175 1191 0 +6.01(+0.51%)
Aug 30, 2010 1202 1209 1182 1185 0 -21.23(-1.76%)
Aug 27, 2010 1203 1222 1182 1206 0 +1.13(+0.09%)
Aug 26, 2010 1218 1233 1195 1205 0 -17.10(-1.40%)
Aug 25, 2010 1189 1230 1182 1222 0 +27.56(+2.31%)
Aug 24, 2010 1198 1210 1181 1195 0 -18.09(-1.49%)
Aug 23, 2010 1226 1236 1205 1213 0 -10.06(-0.82%)
Aug 20, 2010 1210 1232 1203 1223 0 +3.47(+0.28%)
Aug 19, 2010 1235 1247 1209 1219 0 -23.35(-1.88%)
Aug 18, 2010 1214 1251 1205 1243 0 +26.24(+2.16%)
Aug 17, 2010 1209 1233 1200 1217 0 +19.31(+1.61%)
Aug 16, 2010 1192 1214 1183 1197 0 -3.94(-0.33%)
Aug 13, 2010 1203 1234 1199 1201 0 -28.08(-2.28%)
Aug 12, 2010 1224 1238 1208 1229 0 -18.67(-1.50%)
Aug 11, 2010 1248 1264 1231 1248 0 -13.18(-1.05%)
Aug 10, 2010 1267 1275 1249 1261 0 -17.72(-1.39%)
Aug 09, 2010 1265 1288 1257 1279 0 +18.27(+1.45%)
Aug 06, 2010 1255 1269 1233 1261 0 -9.08(-0.72%)
Aug 05, 2010 1241 1282 1225 1270 0 +12.39(+0.99%)
Aug 04, 2010 1250 1268 1243 1257 0 +13.43(+1.08%)
Aug 03, 2010 1287 1289 1236 1244 0 -46.51(-3.60%)
Aug 02, 2010 1273 1303 1261 1290 0 +35.16(+2.80%)
Jul 30, 2010 1245 1261 1217 1255 0 +14.13(+1.14%)
Jul 29, 2010 1265 1275 1217 1241 0 -20.94(-1.66%)
Jul 28, 2010 1266 1293 1253 1262 0 -18.47(-1.44%)
Jul 27, 2010 1284 1310 1273 1280 0 -19.38(-1.49%)
Jul 26, 2010 1274 1302 1260 1300 0 +26.45(+2.08%)
Jul 23, 2010 1251 1276 1239 1273 0 +18.67(+1.49%)
Jul 22, 2010 1229 1264 1226 1255 0 +41.06(+3.38%)
Jul 21, 2010 1235 1246 1207 1214 0 -16.74(-1.36%)
Jul 20, 2010 1218 1233 1164 1230 0 +40.82(+3.43%)
Jul 19, 2010 1189 1204 1173 1190 0 +1.40(+0.12%)
Jul 16, 2010 1196 1238 1185 1188 0 -44.37(-3.60%)
Jul 15, 2010 1230 1246 1214 1232 0 +1.67(+0.14%)
Jul 14, 2010 1239 1241 1215 1231 0 -9.90(-0.80%)
Jul 13, 2010 1230 1247 1220 1241 0 +26.44(+2.18%)
Jul 12, 2010 1223 1233 1201 1214 0 -13.71(-1.12%)
Jul 09, 2010 1226 1231 1206 1228 0 +5.79(+0.47%)
Jul 08, 2010 1238 1247 1191 1222 0 -6.66(-0.54%)
Jul 07, 2010 1196 1230 1189 1229 0 +34.12(+2.86%)
Jul 06, 2010 1234 1245 1181 1195 0 -18.89(-1.56%)
Jul 02, 2010 1219 1247 1206 1214 0 -20.22(-1.64%)
Jul 01, 2010 1212 1241 1196 1234 0 +20.31(+1.67%)
Jun 30, 2010 1223 1244 1208 1214 0 -6.18(-0.51%)
Jun 29, 2010 1245 1260 1212 1220 0 -64.00(-4.99%)
Jun 25, 2010 1282 1304 1272 1284 0 -6.74(-0.52%)
Jun 24, 2010 1322 1330 1284 1290 0 -42.21(-3.17%)
Jun 23, 2010 1324 1345 1305 1333 0 +6.59(+0.50%)
Jun 22, 2010 1355 1378 1322 1326 0 -31.38(-2.31%)
Jun 21, 2010 1400 1406 1350 1357 0 -29.05(-2.10%)
Jun 18, 2010 1391 1411 1380 1387 0 -9.55(-0.68%)
Jun 17, 2010 1417 1419 1379 1396 0 -17.25(-1.22%)
Jun 16, 2010 1419 1431 1400 1413 0 -17.20(-1.20%)
Jun 15, 2010 1407 1434 1391 1431 0 +28.76(+2.05%)
Jun 14, 2010 1391 1420 1382 1402 0 +21.91(+1.59%)
Jun 11, 2010 1363 1391 1355 1380 0 -0.05(-0.00%)
Jun 10, 2010 1370 1388 1355 1380 0 +34.65(+2.58%)
Jun 09, 2010 1348 1380 1337 1345 0 +3.48(+0.26%)
Jun 08, 2010 1328 1349 1308 1342 0 +14.18(+1.07%)
Jun 07, 2010 1359 1375 1325 1328 0 -26.94(-1.99%)
Jun 04, 2010 1359 1403 1347 1355 0 -82.87(-5.77%)
Jun 03, 2010 1437 1456 1409 1437 0 +19.94(+1.41%)
Jun 02, 2010 1396 1420 1378 1417 0 +25.62(+1.84%)
Jun 01, 2010 1409 1434 1384 1392 0 -26.49(-1.87%)
May 28, 2010 1418 1418 1418 0 -4.13(-0.29%)
May 27, 2010 1396 1424 1383 1422 0 +53.23(+3.89%)
May 26, 2010 1413 1421 1363 1369 0 -35.88(-2.55%)
May 25, 2010 1349 1408 1340 1405 0 +18.80(+1.36%)
May 24, 2010 1394 1413 1379 1386 0 -10.40(-0.74%)
May 21, 2010 1351 1409 1335 1397 0 +23.14(+1.68%)
May 20, 2010 1379 1422 1365 1374 0 -49.16(-3.46%)
May 19, 2010 1428 1448 1396 1423 0 -12.45(-0.87%)
May 18, 2010 1490 1504 1427 1435 0 -55.90(-3.75%)
May 17, 2010 1497 1512 1453 1491 0 +1.86(+0.12%)
May 14, 2010 1494 1521 1471 1489 0 -20.56(-1.36%)
May 13, 2010 1567 1572 1504 1510 0 -67.02(-4.25%)
May 12, 2010 1559 1581 1537 1577 0 +28.38(+1.83%)
May 11, 2010 1558 1572 1533 1548 0 +5.49(+0.36%)
May 10, 2010 1527 1555 1520 1543 0 +88.75(+6.10%)
May 07, 2010 1487 1527 1426 1454 0 -26.25(-1.77%)
May 06, 2010 1515 1553 1411 1480 0 -54.81(-3.57%)
May 05, 2010 1554 1583 1526 1535 0 -9.07(-0.59%)
May 04, 2010 1583 1585 1534 1544 0 -54.54(-3.41%)
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.