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 (%)
Mar 31, 2010 1492 1500 1472 1480 0 -17.98(-1.20%)
Mar 30, 2010 1501 1520 1488 1498 0 -1.74(-0.12%)
Mar 29, 2010 1510 1517 1488 1500 0 -3.92(-0.26%)
Mar 26, 2010 1507 1521 1494 1504 0 +0.15(+0.01%)
Mar 25, 2010 1509 1526 1496 1504 0 +5.17(+0.35%)
Mar 24, 2010 1505 1515 1489 1498 0 -13.52(-0.89%)
Mar 23, 2010 1500 1522 1481 1512 0 +16.40(+1.10%)
Mar 22, 2010 1449 1501 1444 1495 0 +35.14(+2.41%)
Mar 19, 2010 1474 1482 1452 1460 0 -4.82(-0.33%)
Mar 18, 2010 1471 1478 1454 1465 0 -3.57(-0.24%)
Mar 17, 2010 1474 1480 1460 1469 0 -1.86(-0.13%)
Mar 16, 2010 1461 1473 1453 1471 0 +12.00(+0.82%)
Mar 15, 2010 1452 1461 1447 1459 0 +13.61(+0.94%)
Mar 12, 2010 1434 1453 1427 1445 0 +19.63(+1.38%)
Mar 11, 2010 1423 1434 1409 1425 0 -3.55(-0.25%)
Mar 10, 2010 1422 1450 1409 1429 0 +7.29(+0.51%)
Mar 09, 2010 1426 1436 1413 1422 0 -9.68(-0.68%)
Mar 08, 2010 1427 1440 1416 1431 0 +9.57(+0.67%)
Mar 05, 2010 1401 1424 1390 1422 0 +28.61(+2.05%)
Mar 04, 2010 1380 1405 1367 1393 0 +13.71(+0.99%)
Mar 03, 2010 1383 1391 1370 1379 0 -1.48(-0.11%)
Mar 02, 2010 1385 1396 1363 1381 0 -1.20(-0.09%)
Mar 01, 2010 1369 1390 1361 1382 0 +14.78(+1.08%)
Feb 26, 2010 1374 1385 1364 1367 0 -8.55(-0.62%)
Feb 25, 2010 1328 1383 1322 1376 0 +27.34(+2.03%)
Feb 24, 2010 1320 1351 1308 1348 0 +32.82(+2.49%)
Feb 23, 2010 1324 1342 1303 1316 0 -8.41(-0.64%)
Feb 22, 2010 1328 1337 1312 1324 0 -0.06(-0.00%)
Feb 19, 2010 1310 1332 1308 1324 0 +17.80(+1.36%)
Feb 18, 2010 1300 1313 1285 1306 0 +4.18(+0.32%)
Feb 17, 2010 1291 1309 1288 1302 0 +14.60(+1.13%)
Feb 16, 2010 1261 1290 1257 1288 0 +30.62(+2.44%)
Feb 12, 2010 1257 1257 1257 0 +5.80(+0.46%)
Feb 11, 2010 1242 1256 1230 1251 0 +6.09(+0.49%)
Feb 10, 2010 1251 1262 1236 1245 0 -6.91(-0.55%)
Feb 09, 2010 1252 1263 1235 1252 0 +10.47(+0.84%)
Feb 08, 2010 1250 1262 1231 1241 0 -7.93(-0.63%)
Feb 05, 2010 1257 1267 1220 1249 0 -6.75(-0.54%)
Feb 04, 2010 1287 1296 1252 1256 0 -30.49(-2.37%)
Feb 03, 2010 1286 1296 1271 1287 0 -4.51(-0.35%)
Feb 02, 2010 1275 1297 1268 1291 0 +26.39(+2.09%)
Feb 01, 2010 1260 1275 1247 1265 0 +7.29(+0.58%)
Jan 29, 2010 1270 1285 1256 1257 0 -4.33(-0.34%)
Jan 28, 2010 1277 1283 1253 1262 0 -9.16(-0.72%)
Jan 27, 2010 1267 1283 1253 1271 0 +1.73(+0.14%)
Jan 26, 2010 1252 1290 1246 1269 0 +13.75(+1.10%)
Jan 25, 2010 1270 1275 1247 1255 0 -3.29(-0.26%)
Jan 22, 2010 1270 1293 1254 1259 0 -11.41(-0.90%)
Jan 21, 2010 1298 1313 1265 1270 0 -26.36(-2.03%)
Jan 20, 2010 1310 1314 1285 1297 0 -23.04(-1.75%)
Jan 19, 2010 1295 1323 1292 1320 0 +23.28(+1.80%)
Jan 15, 2010 1296 1296 1296 0 -5.12(-0.39%)
Jan 14, 2010 1308 1313 1290 1301 0 -11.27(-0.86%)
Jan 13, 2010 1301 1322 1291 1313 0 +17.13(+1.32%)
Jan 12, 2010 1303 1313 1277 1296 0 -17.47(-1.33%)
Jan 11, 2010 1325 1329 1298 1313 0 -4.26(-0.32%)
Jan 08, 2010 1323 1332 1304 1317 0 -16.75(-1.26%)
Jan 07, 2010 1347 1360 1299 1334 0 +33.19(+2.55%)
Jan 06, 2010 1287 1311 1279 1301 0 +16.30(+1.27%)
Jan 05, 2010 1263 1298 1255 1285 0 +18.53(+1.46%)
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.