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 (%)
Dec 31, 2008 716.80 761.66 711.30 753.10 0 +33.44(+4.65%)
Dec 30, 2008 699.18 722.73 683.86 719.66 0 +24.81(+3.57%)
Dec 29, 2008 699.12 720.99 679.91 694.85 0 -5.37(-0.77%)
Dec 26, 2008 699.92 711.52 687.84 700.22 0 +0.48(+0.07%)
Dec 25, 2008 692.77 706.94 682.09 699.74 0 +0.00(+0.00%)
Dec 24, 2008 692.77 706.94 682.09 699.74 0 +13.85(+2.02%)
Dec 23, 2008 713.77 723.56 679.01 685.89 0 -23.57(-3.32%)
Dec 22, 2008 750.24 755.10 697.02 709.46 0 -43.71(-5.80%)
Dec 19, 2008 773.35 780.49 736.48 753.16 0 -9.72(-1.27%)
Dec 18, 2008 784.16 793.45 749.13 762.89 0 -11.98(-1.55%)
Dec 17, 2008 738.32 791.55 728.87 774.87 0 +26.40(+3.53%)
Dec 16, 2008 728.81 755.01 715.31 748.46 0 +31.26(+4.36%)
Dec 15, 2008 747.18 756.51 699.75 717.21 0 -27.19(-3.65%)
Dec 12, 2008 719.80 756.59 711.49 744.39 0 +4.52(+0.61%)
Dec 11, 2008 771.22 780.78 730.29 739.87 0 -40.62(-5.20%)
Dec 10, 2008 772.03 795.54 750.10 780.49 0 +14.11(+1.84%)
Dec 09, 2008 779.40 810.05 752.00 766.38 0 -24.79(-3.13%)
Dec 08, 2008 776.23 817.23 757.17 791.16 0 +34.19(+4.52%)
Dec 05, 2008 699.09 760.17 669.25 756.98 0 +42.32(+5.92%)
Dec 04, 2008 689.09 754.11 664.93 714.66 0 +11.99(+1.71%)
Dec 03, 2008 661.43 708.65 635.82 702.67 0 +39.65(+5.98%)
Dec 02, 2008 640.29 679.10 616.77 663.02 0 +34.64(+5.51%)
Dec 01, 2008 693.59 698.38 624.94 628.38 0 -83.32(-11.71%)
Nov 28, 2008 703.11 730.37 690.23 711.71 0 +3.63(+0.51%)
Nov 27, 2008 639.30 716.74 633.02 708.08 0 +0.00(+0.00%)
Nov 26, 2008 639.30 716.74 633.02 708.08 0 +58.01(+8.92%)
Nov 25, 2008 666.88 681.31 612.86 650.06 0 -7.63(-1.16%)
Nov 24, 2008 600.43 678.43 574.79 657.69 0 +72.73(+12.43%)
Nov 21, 2008 576.78 601.55 537.00 584.97 0 +23.94(+4.27%)
Nov 20, 2008 559.48 614.76 534.68 561.02 0 -7.61(-1.34%)
Nov 19, 2008 608.77 618.43 555.67 568.63 0 -42.00(-6.88%)
Nov 18, 2008 630.77 652.82 587.07 610.63 0 -22.02(-3.48%)
Nov 17, 2008 662.82 680.35 629.80 632.65 0 -37.54(-5.60%)
Nov 14, 2008 712.54 742.33 664.79 670.20 0 -61.15(-8.36%)
Nov 13, 2008 702.85 735.83 636.30 731.35 0 +25.70(+3.64%)
Nov 12, 2008 751.15 761.60 699.62 705.65 0 -58.64(-7.67%)
Nov 11, 2008 775.47 794.53 735.10 764.29 0 -31.83(-4.00%)
Nov 10, 2008 849.89 856.59 782.62 796.12 0 -37.15(-4.46%)
Nov 07, 2008 823.28 848.72 800.52 833.28 0 +17.38(+2.13%)
Nov 06, 2008 853.09 893.63 802.30 815.90 0 -33.59(-3.95%)
Nov 05, 2008 875.13 895.22 841.39 849.48 0 -36.41(-4.11%)
Nov 04, 2008 874.84 901.20 854.75 885.89 0 +25.01(+2.91%)
Nov 03, 2008 894.65 909.18 848.45 860.88 0 -39.56(-4.39%)
Oct 31, 2008 870.89 931.33 858.69 900.44 0 +29.48(+3.39%)
Oct 30, 2008 879.69 906.10 842.42 870.96 0 +17.78(+2.08%)
Oct 29, 2008 808.94 909.14 784.31 853.18 0 +41.51(+5.11%)
Oct 28, 2008 751.90 818.42 726.77 811.67 0 +84.59(+11.63%)
Oct 27, 2008 718.70 772.62 702.96 727.08 0 -4.32(-0.59%)
Oct 24, 2008 711.59 765.53 701.42 731.40 0 -31.02(-4.07%)
Oct 23, 2008 799.04 809.29 722.34 762.42 0 -29.65(-3.74%)
Oct 22, 2008 826.84 841.78 761.51 792.07 0 -53.43(-6.32%)
Oct 21, 2008 846.72 885.50 832.81 845.50 0 -16.71(-1.94%)
Oct 20, 2008 854.59 875.41 822.20 862.21 0 +18.65(+2.21%)
Oct 17, 2008 840.62 878.88 821.49 843.56 0 -5.64(-0.66%)
Oct 16, 2008 805.47 857.47 764.09 849.20 0 +37.52(+4.62%)
Oct 15, 2008 875.12 889.44 809.07 811.68 0 -71.79(-8.13%)
Oct 14, 2008 952.52 962.40 854.30 883.47 0 -31.12(-3.40%)
Oct 13, 2008 925.67 941.36 865.60 914.59 0 +34.74(+3.95%)
Oct 10, 2008 835.49 934.75 793.90 879.85 0 -13.14(-1.47%)
Oct 09, 2008 1010 1022 877.75 893.00 0 -112.21(-11.16%)
Oct 08, 2008 999.50 1075 981.20 1005 0 -29.63(-2.86%)
Oct 07, 2008 1122 1134 1030 1035 0 -74.42(-6.71%)
Oct 06, 2008 1099 1132 1045 1109 0 -21.59(-1.91%)
Oct 03, 2008 1171 1187 1122 1131 0 -23.47(-2.03%)
Oct 02, 2008 1188 1201 1138 1154 0 -43.32(-3.62%)
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.