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 (%)
Jun 30, 2012 1446 1469 1434 1462 0 -1.78(-0.12%)
Jun 29, 2012 1446 1470 1434 1464 0 +41.84(+2.94%)
Jun 28, 2012 1408 1433 1388 1422 0 +3.78(+0.27%)
Jun 27, 2012 1432 1443 1401 1418 0 -20.68(-1.44%)
Jun 26, 2012 1423 1448 1412 1439 0 +22.12(+1.56%)
Jun 25, 2012 1421 1433 1405 1417 0 -17.86(-1.24%)
Jun 22, 2012 1441 1455 1418 1435 0 +0.01(+0.00%)
Jun 21, 2012 1485 1491 1430 1435 0 -42.98(-2.91%)
Jun 20, 2012 1481 1493 1455 1478 0 -0.76(-0.05%)
Jun 19, 2012 1462 1488 1450 1478 0 +14.27(+0.97%)
Jun 18, 2012 1450 1473 1435 1464 0 +8.97(+0.62%)
Jun 15, 2012 1446 1461 1439 1455 0 +17.78(+1.24%)
Jun 14, 2012 1418 1448 1413 1437 0 +23.80(+1.68%)
Jun 13, 2012 1444 1449 1406 1414 0 -32.92(-2.28%)
Jun 12, 2012 1433 1454 1420 1447 0 +18.16(+1.27%)
Jun 11, 2012 1469 1473 1425 1428 0 -29.21(-2.00%)
Jun 08, 2012 1436 1465 1431 1458 0 +18.85(+1.31%)
Jun 07, 2012 1472 1477 1433 1439 0 -23.04(-1.58%)
Jun 06, 2012 1440 1469 1435 1462 0 +34.83(+2.44%)
Jun 05, 2012 1424 1439 1407 1427 0 -2.88(-0.20%)
Jun 04, 2012 1440 1447 1410 1430 0 -7.97(-0.55%)
Jun 02, 2012 1454 1474 1429 1438 0 +0.00(+0.00%)
Jun 01, 2012 1454 1474 1429 1438 0 -43.49(-2.94%)
May 31, 2012 1489 1509 1463 1481 0 -10.74(-0.72%)
May 30, 2012 1501 1513 1475 1492 0 -36.73(-2.40%)
May 29, 2012 1515 1534 1501 1529 0 +24.61(+1.64%)
May 25, 2012 1504 1504 1504 0 +2.81(+0.19%)
May 24, 2012 1492 1514 1478 1501 0 +17.24(+1.16%)
May 23, 2012 1464 1488 1452 1484 0 +11.97(+0.81%)
May 22, 2012 1471 1485 1454 1472 0 +11.02(+0.75%)
May 21, 2012 1429 1464 1420 1461 0 +28.09(+1.96%)
May 18, 2012 1443 1458 1418 1433 0 -9.78(-0.68%)
May 17, 2012 1500 1519 1441 1443 0 -43.32(-2.91%)
May 16, 2012 1494 1518 1469 1486 0 -31.51(-2.08%)
May 15, 2012 1473 1535 1466 1518 0 +40.81(+2.76%)
May 14, 2012 1510 1525 1471 1477 0 -47.60(-3.12%)
May 11, 2012 1523 1547 1512 1524 0 -3.94(-0.26%)
May 10, 2012 1537 1548 1509 1528 0 -3.94(-0.26%)
May 09, 2012 1513 1552 1502 1532 0 -8.11(-0.53%)
May 08, 2012 1542 1555 1504 1540 0 -10.69(-0.69%)
May 07, 2012 1556 1581 1544 1551 0 -9.69(-0.62%)
May 04, 2012 1582 1593 1551 1561 0 -32.46(-2.04%)
May 03, 2012 1594 1612 1567 1593 0 -6.84(-0.43%)
May 02, 2012 1586 1618 1579 1600 0 +8.03(+0.50%)
May 01, 2012 1579 1612 1560 1592 0 +24.74(+1.58%)
Apr 30, 2012 1585 1591 1557 1567 0 -21.50(-1.35%)
Apr 27, 2012 1570 1599 1556 1589 0 +24.15(+1.54%)
Apr 26, 2012 1542 1575 1534 1565 0 +21.38(+1.39%)
Apr 25, 2012 1518 1549 1511 1543 0 +39.34(+2.62%)
Apr 24, 2012 1510 1524 1489 1504 0 -4.41(-0.29%)
Apr 23, 2012 1518 1522 1494 1508 0 -20.30(-1.33%)
Apr 20, 2012 1546 1556 1526 1529 0 -15.10(-0.98%)
Apr 19, 2012 1551 1565 1534 1544 0 -10.48(-0.67%)
Apr 18, 2012 1554 1567 1538 1554 0 -6.90(-0.44%)
Apr 17, 2012 1545 1575 1536 1561 0 +24.47(+1.59%)
Apr 16, 2012 1534 1548 1514 1537 0 +11.34(+0.74%)
Apr 13, 2012 1529 1541 1517 1525 0 -8.40(-0.55%)
Apr 12, 2012 1519 1542 1510 1534 0 +16.11(+1.06%)
Apr 11, 2012 1501 1530 1496 1518 0 +27.88(+1.87%)
Apr 10, 2012 1534 1542 1484 1490 0 -47.36(-3.08%)
Apr 09, 2012 1536 1548 1523 1537 0 -20.79(-1.33%)
Apr 05, 2012 1559 1582 1537 1558 0 -1.16(-0.07%)
Apr 04, 2012 1555 1575 1539 1559 0 -12.95(-0.82%)
Apr 03, 2012 1566 1590 1555 1572 0 +3.73(+0.24%)
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.