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 (%)
Apr 30, 2010 1617 1624 1555 1560 0 -55.66(-3.45%)
Apr 29, 2010 1596 1631 1586 1616 0 +29.25(+1.84%)
Apr 28, 2010 1598 1615 1571 1586 0 -4.80(-0.30%)
Apr 27, 2010 1630 1642 1587 1591 0 -45.58(-2.78%)
Apr 26, 2010 1640 1660 1627 1637 0 -0.63(-0.04%)
Apr 23, 2010 1607 1642 1589 1637 0 +35.04(+2.19%)
Apr 22, 2010 1541 1611 1534 1602 0 +52.03(+3.36%)
Apr 21, 2010 1535 1557 1520 1550 0 +15.38(+1.00%)
Apr 20, 2010 1545 1558 1521 1535 0 -2.19(-0.14%)
Apr 19, 2010 1538 1554 1504 1537 0 -2.65(-0.17%)
Apr 16, 2010 1561 1569 1530 1540 0 -24.08(-1.54%)
Apr 15, 2010 1556 1576 1547 1564 0 +1.56(+0.10%)
Apr 14, 2010 1540 1568 1528 1562 0 +26.74(+1.74%)
Apr 13, 2010 1524 1544 1516 1535 0 +12.35(+0.81%)
Apr 12, 2010 1534 1546 1513 1523 0 -10.10(-0.66%)
Apr 09, 2010 1522 1540 1505 1533 0 +17.64(+1.16%)
Apr 08, 2010 1516 1534 1492 1516 0 -9.67(-0.63%)
Apr 07, 2010 1534 1543 1512 1525 0 -12.56(-0.82%)
Apr 06, 2010 1535 1548 1526 1538 0 +8.47(+0.55%)
Apr 05, 2010 1501 1545 1495 1529 0 +31.93(+2.13%)
Apr 01, 2010 1497 1497 1497 0 +17.39(+1.17%)
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%)
Jan 04, 2010 1269 1286 1257 1266 0 +2.52(+0.20%)
Dec 31, 2009 1264 1264 1264 0 -22.22(-1.73%)
Dec 30, 2009 1288 1300 1278 1286 0 -8.15(-0.63%)
Dec 29, 2009 1304 1308 1286 1294 0 -5.37(-0.41%)
Dec 28, 2009 1289 1308 1286 1299 0 +15.17(+1.18%)
Dec 24, 2009 1288 1300 1275 1284 0 -3.58(-0.28%)
Dec 23, 2009 1281 1296 1269 1288 0 +7.94(+0.62%)
Dec 22, 2009 1285 1294 1268 1280 0 +5.98(+0.47%)
Dec 21, 2009 1254 1284 1246 1274 0 +25.55(+2.05%)
Dec 18, 2009 1254 1258 1226 1248 0 +1.67(+0.13%)
Dec 17, 2009 1254 1266 1240 1247 0 -19.77(-1.56%)
Dec 16, 2009 1276 1289 1258 1266 0 -2.38(-0.19%)
Dec 15, 2009 1284 1292 1264 1269 0 -24.49(-1.89%)
Dec 14, 2009 1288 1295 1278 1293 0 +22.29(+1.75%)
Dec 11, 2009 1265 1283 1253 1271 0 +15.86(+1.26%)
Dec 10, 2009 1238 1268 1233 1255 0 +26.82(+2.18%)
Dec 09, 2009 1233 1239 1213 1228 0 -0.82(-0.07%)
Dec 08, 2009 1236 1245 1213 1229 0 -11.59(-0.93%)
Dec 07, 2009 1236 1250 1224 1241 0 +16.74(+1.37%)
Dec 04, 2009 1251 1266 1210 1224 0 -9.95(-0.81%)
Dec 03, 2009 1232 1259 1214 1234 0 -20.72(-1.65%)
Dec 02, 2009 1237 1267 1235 1255 0 +10.38(+0.83%)
Dec 01, 2009 1243 1268 1236 1244 0 +2.74(+0.22%)
Nov 30, 2009 1263 1274 1224 1241 0 -25.37(-2.00%)
Nov 27, 2009 1252 1286 1248 1267 0 -30.69(-2.37%)
Nov 25, 2009 1297 1297 1297 0 +33.38(+2.64%)
Nov 24, 2009 1261 1277 1251 1264 0 +3.15(+0.25%)
Nov 23, 2009 1283 1291 1255 1261 0 -10.27(-0.81%)
Nov 20, 2009 1273 1295 1258 1271 0 -6.11(-0.48%)
Nov 19, 2009 1287 1296 1261 1277 0 -11.56(-0.90%)
Nov 18, 2009 1295 1312 1281 1289 0 -7.12(-0.55%)
Nov 17, 2009 1310 1328 1272 1296 0 -21.69(-1.65%)
Nov 16, 2009 1307 1334 1298 1318 0 +17.76(+1.37%)
Nov 13, 2009 1280 1310 1270 1300 0 +35.35(+2.80%)
Nov 12, 2009 1283 1297 1260 1265 0 -10.97(-0.86%)
Nov 11, 2009 1304 1313 1265 1276 0 -37.38(-2.85%)
Nov 10, 2009 1317 1332 1298 1313 0 -3.56(-0.27%)
Nov 09, 2009 1302 1324 1284 1316 0 +25.66(+1.99%)
Nov 06, 2009 1273 1299 1256 1291 0 +29.51(+2.34%)
Nov 05, 2009 1264 1289 1229 1261 0 -20.60(-1.61%)
Nov 04, 2009 1296 1309 1271 1282 0 -8.65(-0.67%)
Nov 03, 2009 1285 1307 1263 1291 0 -4.32(-0.33%)
Nov 02, 2009 1291 1316 1260 1295 0 +12.11(+0.94%)
Oct 30, 2009 1322 1332 1276 1283 0 -39.48(-2.99%)
Oct 29, 2009 1302 1332 1289 1322 0 +36.18(+2.81%)
Oct 28, 2009 1321 1335 1282 1286 0 -36.72(-2.78%)
Oct 27, 2009 1356 1362 1317 1323 0 -32.79(-2.42%)
Oct 26, 2009 1366 1392 1347 1356 0 -7.07(-0.52%)
Oct 23, 2009 1366 1380 1355 1363 0 -21.92(-1.58%)
Oct 22, 2009 1339 1395 1335 1385 0 +47.54(+3.56%)
Oct 21, 2009 1355 1392 1327 1337 0 -22.77(-1.67%)
Oct 20, 2009 1357 1375 1354 1360 0 -19.97(-1.45%)
Oct 19, 2009 1358 1387 1348 1380 0 +27.85(+2.06%)
Oct 16, 2009 1356 1370 1333 1352 0 -13.35(-0.98%)
Oct 15, 2009 1368 1387 1353 1365 0 -11.17(-0.81%)
Oct 14, 2009 1360 1380 1346 1376 0 +32.24(+2.40%)
Oct 13, 2009 1338 1361 1334 1344 0 +4.36(+0.33%)
Oct 12, 2009 1351 1357 1332 1340 0 +4.04(+0.30%)
Oct 09, 2009 1334 1346 1317 1336 0 +0.65(+0.05%)
Oct 08, 2009 1318 1355 1298 1335 0 +15.87(+1.20%)
Oct 07, 2009 1318 1334 1303 1319 0 +8.90(+0.68%)
Oct 06, 2009 1296 1325 1291 1310 0 +29.04(+2.27%)
Oct 05, 2009 1246 1287 1241 1281 0 +40.35(+3.25%)
Oct 02, 2009 1232 1257 1224 1241 0 -7.63(-0.61%)
Oct 01, 2009 1280 1291 1244 1249 0 -38.23(-2.97%)
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%)
Jul 06, 2009 588.55 588.60 576.09 584.32 110,165,776 -454.91(-43.77%)
Jun 26, 2009 1043 1060 1028 1039 0 -7.60(-0.73%)
Jun 25, 2009 1041 1056 1029 1047 0 +40.22(+4.00%)
Jun 24, 2009 1000 1027 991.90 1007 0 +15.66(+1.58%)
Jun 23, 2009 1009 1022 986.03 990.95 0 -18.66(-1.85%)
Jun 22, 2009 1012 1027 992.24 1010 0 -12.78(-1.25%)
Jun 19, 2009 1009 1038 996.63 1022 0 +23.55(+2.36%)
Jun 18, 2009 1016 1022 987.75 998.84 0 -20.32(-1.99%)
Jun 17, 2009 1004 1036 983.90 1019 0 +12.85(+1.28%)
Jun 16, 2009 1054 1056 998.23 1006 0 -41.18(-3.93%)
Jun 15, 2009 1058 1066 1031 1047 0 -27.87(-2.59%)
Jun 12, 2009 1049 1079 1028 1075 0 +26.24(+2.50%)
Jun 11, 2009 1071 1086 1047 1049 0 -24.05(-2.24%)
Jun 10, 2009 1093 1105 1054 1073 0 -5.90(-0.55%)
Jun 09, 2009 1077 1092 1066 1079 0 +3.38(+0.31%)
Jun 08, 2009 1060 1086 1049 1076 0 +5.51(+0.51%)
Jun 05, 2009 1093 1100 1049 1070 0 -2.08(-0.19%)
Jun 04, 2009 1076 1090 1041 1072 0 -6.18(-0.57%)
Jun 03, 2009 1084 1094 1056 1078 0 -17.78(-1.62%)
Jun 02, 2009 1062 1114 1054 1096 0 +26.51(+2.48%)
Jun 01, 2009 999.23 1078 993.34 1070 0 +91.79(+9.39%)
May 29, 2009 973.36 987.19 948.88 977.92 0 +16.96(+1.77%)
May 28, 2009 988.09 998.33 944.20 960.96 0 -17.12(-1.75%)
May 27, 2009 990.22 1019 972.86 978.07 0 -18.32(-1.84%)
May 26, 2009 933.17 1004 926.99 996.39 0 +52.92(+5.61%)
May 25, 2009 963.73 976.53 930.23 943.47 0 +0.00(+0.00%)
May 22, 2009 963.73 976.53 930.23 943.47 0 +11.35(+1.22%)
May 21, 2009 948.91 968.93 919.71 932.12 0 -30.03(-3.12%)
May 20, 2009 999.31 1028 954.82 962.15 0 -26.60(-2.69%)
May 19, 2009 972.94 1008 960.64 988.76 0 +23.36(+2.42%)
May 18, 2009 942.52 969.68 933.80 965.40 0 +43.35(+4.70%)
May 15, 2009 930.87 957.03 911.77 922.05 0 -5.33(-0.58%)
May 14, 2009 942.15 975.91 917.46 927.39 0 -11.92(-1.27%)
May 13, 2009 963.94 971.09 930.64 939.31 0 -45.28(-4.60%)
May 12, 2009 1009 1021 963.71 984.59 0 -14.17(-1.42%)
May 11, 2009 997.21 1020 970.97 998.76 0 -10.68(-1.06%)
May 08, 2009 1023 1042 986.38 1009 0 -16.07(-1.57%)
May 07, 2009 1066 1079 1004 1026 0 -14.07(-1.35%)
May 06, 2009 1071 1092 1023 1040 0 -19.04(-1.80%)
May 05, 2009 1057 1083 1041 1059 0 -4.27(-0.40%)
May 04, 2009 1040 1073 1030 1063 0 +46.85(+4.61%)
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.