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 (%)
Nov 29, 2013 1880 1889 1852 1860 0 -10.50(-0.56%)
Nov 27, 2013 1870 1870 1870 0 +9.95(+0.53%)
Nov 26, 2013 1858 1879 1851 1860 0 +2.77(+0.15%)
Nov 25, 2013 1843 1877 1833 1858 0 +24.55(+1.34%)
Nov 22, 2013 1831 1844 1816 1833 0 -7.43(-0.40%)
Nov 21, 2013 1823 1857 1816 1840 0 +7.77(+0.42%)
Nov 20, 2013 1826 1844 1816 1833 0 +15.02(+0.83%)
Nov 19, 2013 1812 1842 1805 1818 0 +5.35(+0.30%)
Nov 18, 2013 1842 1849 1804 1812 0 -25.85(-1.41%)
Nov 15, 2013 1821 1847 1814 1838 0 +14.19(+0.78%)
Nov 14, 2013 1818 1837 1801 1824 0 +49.39(+2.78%)
Nov 12, 2013 1774 1793 1760 1775 0 -21.92(-1.22%)
Nov 11, 2013 1729 1806 1771 1797 0 +18.94(+1.07%)
Nov 08, 2013 1707 1783 1751 1778 0 +21.09(+1.20%)
Nov 07, 2013 1739 1800 1749 1757 0 -26.33(-1.48%)
Nov 06, 2013 1737 1802 1766 1783 0 +1.08(+0.06%)
Nov 05, 2013 1730 1796 1762 1782 0 -0.89(-0.05%)
Nov 04, 2013 1773 1794 1764 1783 0 +17.42(+0.99%)
Nov 01, 2013 1765 1778 1749 1765 0 +4.56(+0.26%)
Oct 31, 2013 1757 1772 1739 1761 0 +2.27(+0.13%)
Oct 30, 2013 1762 1785 1746 1758 0 -1.68(-0.10%)
Oct 29, 2013 1723 1768 1721 1760 0 +42.87(+2.50%)
Oct 28, 2013 1703 1731 1695 1717 0 +7.49(+0.44%)
Oct 25, 2013 1708 1715 1694 1710 0 +3.15(+0.18%)
Oct 24, 2013 1702 1713 1692 1707 0 +5.47(+0.32%)
Oct 23, 2013 1688 1710 1682 1701 0 +7.20(+0.43%)
Oct 22, 2013 1687 1705 1674 1694 0 +19.35(+1.16%)
Oct 21, 2013 1683 1690 1661 1675 0 -10.38(-0.62%)
Oct 18, 2013 1684 1691 1661 1685 0 +5.18(+0.31%)
Oct 17, 2013 1666 1685 1657 1680 0 +7.19(+0.43%)
Oct 16, 2013 1629 1678 1624 1673 0 +52.38(+3.23%)
Oct 15, 2013 1635 1642 1611 1620 0 -15.41(-0.94%)
Oct 14, 2013 1618 1644 1613 1636 0 +7.65(+0.47%)
Oct 11, 2013 1633 1638 1612 1628 0 -9.24(-0.56%)
Oct 10, 2013 1639 1649 1622 1637 0 -34.18(-2.05%)
Oct 09, 2013 1677 1692 1662 1671 0 -2.14(-0.13%)
Oct 08, 2013 1698 1705 1669 1674 0 -22.47(-1.32%)
Oct 07, 2013 1709 1719 1692 1696 0 -28.10(-1.63%)
Oct 04, 2013 1724 1737 1712 1724 0 +0.26(+0.02%)
Oct 03, 2013 1729 1739 1710 1724 0 -9.41(-0.54%)
Oct 02, 2013 1717 1739 1707 1733 0 +5.57(+0.32%)
Oct 01, 2013 1709 1739 1707 1728 0 +14.27(+0.83%)
Sep 27, 2013 1715 1722 1701 1713 0 -8.20(-0.48%)
Sep 26, 2013 1702 1728 1694 1722 0 +22.24(+1.31%)
Sep 25, 2013 1716 1726 1684 1699 0 -17.19(-1.00%)
Sep 24, 2013 1728 1736 1707 1717 0 -14.76(-0.85%)
Sep 23, 2013 1740 1745 1719 1731 0 -14.82(-0.85%)
Sep 20, 2013 1761 1764 1734 1746 0 -9.45(-0.54%)
Sep 19, 2013 1765 1774 1745 1756 0 -5.49(-0.31%)
Sep 18, 2013 1745 1772 1723 1761 0 +13.94(+0.80%)
Sep 17, 2013 1731 1757 1729 1747 0 +13.94(+0.80%)
Sep 16, 2013 1722 1745 1715 1733 0 +22.62(+1.32%)
Sep 13, 2013 1702 1714 1686 1711 0 +13.55(+0.80%)
Sep 12, 2013 1703 1714 1686 1697 0 -6.80(-0.40%)
Sep 11, 2013 1702 1721 1685 1704 0 -0.23(-0.01%)
Sep 10, 2013 1706 1723 1687 1704 0 -1.72(-0.10%)
Sep 09, 2013 1683 1715 1682 1706 0 +18.05(+1.07%)
Sep 06, 2013 1705 1711 1674 1688 0 -14.46(-0.85%)
Sep 05, 2013 1673 1714 1671 1702 0 +29.57(+1.77%)
Sep 04, 2013 1653 1683 1649 1673 0 +19.73(+1.19%)
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.