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 (%)
Jan 30, 2009 752.28 757.19 709.78 717.89 0 -30.75(-4.11%)
Jan 29, 2009 772.77 784.74 744.52 748.65 0 -32.44(-4.15%)
Jan 28, 2009 766.58 793.11 763.93 781.08 0 +28.60(+3.80%)
Jan 27, 2009 761.87 774.09 739.25 752.48 0 -12.13(-1.59%)
Jan 26, 2009 754.13 786.45 746.97 764.62 0 +10.93(+1.45%)
Jan 23, 2009 727.95 768.19 723.18 753.68 0 +5.79(+0.77%)
Jan 22, 2009 734.47 771.45 724.46 747.89 0 -1.70(-0.23%)
Jan 21, 2009 736.82 752.75 714.59 749.59 0 +27.40(+3.79%)
Jan 20, 2009 776.40 784.09 715.35 722.19 0 -61.71(-7.87%)
Jan 19, 2009 785.06 794.36 754.86 783.89 0 +0.00(+0.00%)
Jan 16, 2009 785.06 794.36 754.86 783.89 0 +12.25(+1.59%)
Jan 15, 2009 744.31 787.33 725.02 771.64 0 +32.86(+4.45%)
Jan 14, 2009 754.01 758.94 728.27 738.78 0 -30.96(-4.02%)
Jan 13, 2009 774.08 794.28 756.03 769.74 0 -6.98(-0.90%)
Jan 12, 2009 784.87 798.58 765.14 776.71 0 -12.15(-1.54%)
Jan 09, 2009 828.01 838.25 781.34 788.86 0 -41.01(-4.94%)
Jan 08, 2009 811.65 845.87 782.87 829.87 0 +32.03(+4.01%)
Jan 07, 2009 809.67 822.20 783.31 797.84 0 -24.93(-3.03%)
Jan 06, 2009 807.22 832.58 788.18 822.77 0 +23.41(+2.93%)
Jan 05, 2009 784.09 815.02 768.74 799.35 0 +8.57(+1.08%)
Jan 02, 2009 753.20 795.86 742.21 790.79 0 +37.69(+5.00%)
Jan 01, 2009 716.80 761.66 711.30 753.10 0 +0.00(+0.00%)
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%)
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.