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 (%)
Sep 30, 2009 1286 1300 1258 1287 0 +3.21(+0.25%)
Sep 29, 2009 1274 1299 1263 1284 0 +11.70(+0.92%)
Sep 28, 2009 1258 1280 1252 1272 0 +19.43(+1.55%)
Sep 25, 2009 1265 1273 1245 1253 0 -17.67(-1.39%)
Sep 24, 2009 1282 1287 1255 1270 0 -8.88(-0.69%)
Sep 23, 2009 1305 1312 1276 1279 0 -22.70(-1.74%)
Sep 22, 2009 1308 1323 1292 1302 0 +9.28(+0.72%)
Sep 21, 2009 1281 1313 1267 1292 0 +1.40(+0.11%)
Sep 18, 2009 1278 1302 1269 1291 0 +17.21(+1.35%)
Sep 17, 2009 1270 1299 1262 1274 0 +11.56(+0.92%)
Sep 16, 2009 1263 1279 1252 1262 0 +2.18(+0.17%)
Sep 15, 2009 1244 1269 1233 1260 0 +14.10(+1.13%)
Sep 14, 2009 1224 1249 1209 1246 0 +12.48(+1.01%)
Sep 11, 2009 1234 1246 1220 1234 0 +0.29(+0.02%)
Sep 10, 2009 1234 1245 1218 1233 0 -0.70(-0.06%)
Sep 09, 2009 1213 1246 1203 1234 0 +21.59(+1.78%)
Sep 08, 2009 1212 1225 1192 1212 0 +10.14(+0.84%)
Sep 04, 2009 1202 1202 1202 0 +15.24(+1.28%)
Sep 03, 2009 1165 1194 1152 1187 0 +29.34(+2.53%)
Sep 02, 2009 1158 1176 1146 1158 0 -5.20(-0.45%)
Sep 01, 2009 1183 1210 1157 1163 0 -20.45(-1.73%)
Aug 31, 2009 1197 1203 1176 1183 0 -24.29(-2.01%)
Aug 28, 2009 1226 1230 1197 1208 0 -9.97(-0.82%)
Aug 27, 2009 1208 1224 1186 1218 0 +10.16(+0.84%)
Aug 26, 2009 1207 1224 1195 1207 0 -6.17(-0.51%)
Aug 25, 2009 1186 1229 1172 1214 0 +34.74(+2.95%)
Aug 24, 2009 1191 1203 1174 1179 0 -17.94(-1.50%)
Aug 21, 2009 1186 1209 1177 1197 0 +19.17(+1.63%)
Aug 20, 2009 1167 1187 1158 1178 0 -14.06(-1.18%)
Aug 19, 2009 1173 1197 1163 1192 0 +3.93(+0.33%)
Aug 18, 2009 1180 1200 1159 1188 0 +17.27(+1.48%)
Aug 17, 2009 1191 1201 1163 1170 0 -42.78(-3.53%)
Aug 14, 2009 1239 1251 1201 1213 0 -30.84(-2.48%)
Aug 13, 2009 1238 1259 1207 1244 0 -4.22(-0.34%)
Aug 12, 2009 1226 1262 1218 1248 0 +21.22(+1.73%)
Aug 11, 2009 1226 1243 1206 1227 0 -4.13(-0.34%)
Aug 10, 2009 1250 1255 1213 1231 0 -23.86(-1.90%)
Aug 07, 2009 1206 1262 1194 1255 0 +64.00(+5.37%)
Aug 06, 2009 1193 1231 1169 1191 0 +9.77(+0.83%)
Aug 05, 2009 1170 1188 1144 1181 0 +14.17(+1.21%)
Aug 04, 2009 1178 1193 1154 1167 0 -14.62(-1.24%)
Aug 03, 2009 1166 1186 1150 1182 0 +29.63(+2.57%)
Jul 31, 2009 1157 1174 1142 1152 0 -4.62(-0.40%)
Jul 30, 2009 1161 1179 1150 1157 0 +8.29(+0.72%)
Jul 29, 2009 1143 1166 1132 1148 0 -4.21(-0.37%)
Jul 28, 2009 1134 1157 1122 1153 0 +12.12(+1.06%)
Jul 27, 2009 1137 1151 1122 1141 0 +264.30(+30.16%)
Jul 25, 2009 872.84 882.89 862.71 876.25 0 -268.84(-23.48%)
Jul 24, 2009 1137 1155 1121 1145 0 +2.36(+0.21%)
Jul 23, 2009 1118 1164 1100 1143 0 +24.95(+2.23%)
Jul 22, 2009 1105 1132 1100 1118 0 +6.23(+0.56%)
Jul 21, 2009 1127 1132 1088 1112 0 +474.64(+74.52%)
Jul 20, 2009 621.87 637.97 621.87 636.91 190,525,296 +15.04(+2.42%)
Jul 17, 2009 622.88 627.19 618.06 621.87 110,501,528 -1.01(-0.16%)
Jul 16, 2009 619.14 626.73 612.15 622.88 141,928,688 +3.74(+0.60%)
Jul 15, 2009 593.47 622.40 593.47 619.14 134,493,344 +25.67(+4.33%)
Jul 14, 2009 586.89 598.99 585.90 593.47 125,867,032 +7.27(+1.24%)
Jul 13, 2009 561.03 587.25 559.51 586.20 130,592,272 +25.17(+4.49%)
Jul 10, 2009 571.56 571.56 558.53 561.03 109,072,232 -10.53(-1.84%)
Jul 09, 2009 564.66 578.77 563.57 571.56 156,516,192 +6.90(+1.22%)
Jul 08, 2009 581.63 581.95 554.35 564.66 166,714,192 -17.29(-2.97%)
Jul 07, 2009 584.35 594.32 580.67 581.95 118,270,240 -2.37(-0.41%)
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.