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 (%)
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%)
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.