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, 2014 1823 1838 1812 1829 0 +11.72(+0.64%)
Mar 28, 2014 1804 1827 1796 1818 0 +17.29(+0.96%)
Mar 27, 2014 1794 1820 1785 1800 0 +4.92(+0.27%)
Mar 26, 2014 1806 1820 1790 1796 0 -3.40(-0.19%)
Mar 25, 2014 1816 1823 1791 1799 0 -13.12(-0.72%)
Mar 24, 2014 1836 1845 1801 1812 0 -22.69(-1.24%)
Mar 21, 2014 1827 1849 1816 1835 0 +21.69(+1.20%)
Mar 20, 2014 1801 1822 1796 1813 0 +6.18(+0.34%)
Mar 19, 2014 1813 1832 1791 1807 0 -7.92(-0.44%)
Mar 18, 2014 1832 1841 1810 1815 0 -18.38(-1.00%)
Mar 17, 2014 1822 1844 1813 1833 0 +18.89(+1.04%)
Mar 14, 2014 1806 1834 1799 1814 0 +3.97(+0.22%)
Mar 13, 2014 1836 1847 1804 1810 0 -18.47(-1.01%)
Mar 12, 2014 1823 1834 1808 1829 0 -5.14(-0.28%)
Mar 11, 2014 1843 1860 1827 1834 0 +1.20(+0.07%)
Mar 10, 2014 1813 1838 1807 1833 0 +10.97(+0.60%)
Mar 07, 2014 1809 1831 1800 1822 0 +20.99(+1.17%)
Mar 06, 2014 1812 1819 1787 1801 0 -7.68(-0.42%)
Mar 05, 2014 1815 1829 1800 1808 0 -7.94(-0.44%)
Mar 04, 2014 1821 1837 1811 1816 0 +9.40(+0.52%)
Mar 03, 2014 1788 1815 1777 1807 0 +248.58(+15.95%)
Feb 28, 2014 1549 1572 1538 1558 0 -236.22(-13.16%)
Feb 27, 2014 1776 1812 1761 1795 0 +25.98(+1.47%)
Feb 26, 2014 1759 1808 1734 1769 0 +15.62(+0.89%)
Feb 25, 2014 1709 1764 1700 1753 0 +48.55(+2.85%)
Feb 24, 2014 1716 1735 1698 1704 0 -13.69(-0.80%)
Feb 21, 2014 1716 1729 1708 1718 0 +3.44(+0.20%)
Feb 20, 2014 1712 1728 1697 1715 0 +5.24(+0.31%)
Feb 19, 2014 1715 1729 1702 1709 0 -8.45(-0.49%)
Feb 18, 2014 1720 1730 1703 1718 0 +4.38(+0.26%)
Feb 14, 2014 1714 1714 1714 0 -6.63(-0.39%)
Feb 13, 2014 1702 1730 1695 1720 0 +10.26(+0.60%)
Feb 12, 2014 1715 1731 1698 1710 0 -1.52(-0.09%)
Feb 11, 2014 1685 1717 1679 1711 0 +26.84(+1.59%)
Feb 10, 2014 1686 1694 1664 1685 0 -3.65(-0.22%)
Feb 07, 2014 1695 1714 1677 1688 0 +0.55(+0.03%)
Feb 06, 2014 1650 1700 1639 1688 0 +49.79(+3.04%)
Feb 05, 2014 1599 1646 1588 1638 0 +33.60(+2.09%)
Feb 04, 2014 1622 1631 1598 1604 0 -10.42(-0.65%)
Feb 03, 2014 1658 1664 1608 1615 0 -44.75(-2.70%)
Jan 31, 2014 1648 1674 1637 1659 0 -9.71(-0.58%)
Jan 30, 2014 1671 1685 1656 1669 0 +10.00(+0.60%)
Jan 29, 2014 1679 1692 1656 1659 0 -33.91(-2.00%)
Jan 28, 2014 1691 1711 1685 1693 0 +7.07(+0.42%)
Jan 27, 2014 1682 1699 1655 1686 0 +1.72(+0.10%)
Jan 24, 2014 1690 1705 1676 1684 0 -17.47(-1.03%)
Jan 23, 2014 1708 1716 1693 1702 0 -14.36(-0.84%)
Jan 22, 2014 1738 1745 1708 1716 0 -20.91(-1.20%)
Jan 21, 2014 1761 1773 1719 1737 0 -30.84(-1.74%)
Jan 17, 2014 1768 1768 1768 0 -5.88(-0.33%)
Jan 16, 2014 1774 1791 1757 1774 0 -6.60(-0.37%)
Jan 15, 2014 1783 1793 1769 1780 0 -3.98(-0.22%)
Jan 14, 2014 1777 1795 1763 1784 0 +9.11(+0.51%)
Jan 13, 2014 1817 1833 1771 1775 0 -46.43(-2.55%)
Jan 10, 2014 1815 1830 1798 1822 0 +2.48(+0.14%)
Jan 09, 2014 1820 1836 1803 1819 0 +28.29(+1.58%)
Jan 08, 2014 1795 1801 1774 1791 0 -8.56(-0.48%)
Jan 07, 2014 1814 1830 1787 1799 0 -9.44(-0.52%)
Jan 06, 2014 1835 1842 1806 1809 0 -21.05(-1.15%)
Jan 03, 2014 1826 1848 1820 1830 0 -0.62(-0.03%)
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.